Surrey Bancorp (NC) (SRYB) Exchange: PINK
Data as of May 3, 2024
$16.70 ($0.00) 0.00%
Surrey Bancorp (NC) - Daily Information
Click for more stock information on Surrey Bancorp (NC).| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $16.70 |
| Previous Close | $16.70 |
| High | $16.70 |
| Low | $16.70 |
| Adjusted Open | $16.70 |
| Previous Adjusted Close | $16.70 |
| Adjusted High | $16.70 |
| Adjusted Low | $16.70 |
About Surrey Bancorp (NC) (SRYB)
Surrey Bancorp is a bank holding company for Surrey Bank & Trust (the Bank). The principal business of the Company is to provide individual and corporate financial services through its main and branch offices in Mount Airy, North Carolina and branch offices in Stuart, Virginia and Pilot Mountain, North Carolina. These services include demand and time deposits, as well as commercial, installment, mortgage and other consumer lending services, insurance and investment services. Deposits are derived from a base of customers in the Company's trade area. The Company makes loans relating to customers in the industries, including residential real estate, real estate leasing and development, motion picture and sound recording industries, trucking, metal building fabrication and assembly, highway and bridge construction, furniture manufacturing and building contractors.
Invest in Surrey Bancorp (NC) (SRYB)
Historical Stock Data for Surrey Bancorp (NC) (SRYB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-21 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-04-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2023-04-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 101 |
| 2023-04-18 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 115 |
| 2023-04-17 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-04-14 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-04-13 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-04-12 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1 |
| 2023-04-11 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-04-10 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 81 |
| 2023-04-06 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 89 |
| 2023-04-05 | $16.45 | $16.45 | $16.20 | $16.20 | $16.20 | 303 |
| 2023-04-04 | $17.53 | $17.53 | $16.10 | $16.10 | $16.10 | 2,639 |
| 2023-04-03 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-03-31 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-03-30 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 100 |
| 2023-03-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-03-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2023-03-27 | $18.01 | $18.01 | $17.00 | $17.00 | $17.00 | 6,496 |
| 2023-03-24 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 204 |
| 2023-03-23 | $19.39 | $19.39 | $18.94 | $18.94 | $18.94 | 200 |
| 2023-03-22 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2023-03-21 | $20.00 | $20.00 | $19.01 | $19.01 | $19.01 | 2,742 |
| 2023-03-20 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-03-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-03-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-03-15 | $19.55 | $19.55 | $19.00 | $19.55 | $19.43 | 475 |
| 2023-03-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.43 | 60 |
| 2023-03-13 | $20.00 | $20.00 | $19.55 | $19.55 | $19.43 | 906 |
| 2023-03-10 | $20.65 | $20.65 | $20.65 | $20.65 | $20.52 | 0 |
| 2023-03-09 | $20.82 | $20.82 | $20.54 | $20.65 | $20.52 | 2,205 |
| 2023-03-08 | $21.60 | $21.60 | $21.60 | $21.60 | $21.47 | 3,400 |
| 2023-03-07 | $21.13 | $21.60 | $20.52 | $21.60 | $21.47 | 2,733 |
| 2023-03-06 | $21.80 | $21.80 | $21.80 | $21.80 | $21.67 | 101 |
| 2023-03-03 | $22.05 | $22.05 | $22.05 | $22.05 | $21.92 | 200 |
| 2023-03-02 | $22.05 | $22.05 | $22.05 | $22.05 | $21.92 | 0 |
| 2023-03-01 | $22.05 | $22.05 | $22.05 | $22.05 | $21.92 | 130 |
| 2023-02-28 | $22.05 | $22.05 | $22.05 | $22.05 | $21.92 | 0 |
| 2023-02-27 | $22.05 | $22.05 | $22.05 | $22.05 | $21.92 | 246 |
| 2023-02-24 | $22.05 | $22.05 | $22.05 | $22.05 | $21.92 | 0 |
| 2023-02-23 | $22.05 | $22.05 | $22.05 | $22.05 | $21.92 | 200 |
| 2023-02-22 | $22.25 | $22.25 | $22.12 | $22.12 | $21.99 | 397 |
| 2023-02-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.11 | 400 |
| 2023-02-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-02-16 | $22.65 | $22.65 | $22.25 | $22.25 | $22.25 | 800 |
| 2023-02-15 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 304 |
| 2023-02-14 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 720 |
| 2023-02-13 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2023-02-10 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2023-02-09 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2023-02-08 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 304 |
| 2023-02-07 | $22.90 | $22.90 | $22.65 | $22.65 | $22.65 | 498 |
| 2023-02-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-02-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 100 |
| 2023-02-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-02-01 | $22.60 | $22.90 | $22.60 | $22.60 | $22.60 | 9,068 |
| 2023-01-31 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 4,000 |
| 2023-01-30 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2023-01-27 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2023-01-26 | $22.75 | $22.75 | $22.70 | $22.70 | $22.70 | 3,325 |
| 2023-01-25 | $22.90 | $22.90 | $22.75 | $22.75 | $22.75 | 763 |
| 2023-01-24 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-01-23 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-01-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-01-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 29 |
| 2023-01-18 | $23.45 | $23.45 | $23.20 | $23.20 | $23.20 | 200 |
| 2023-01-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-01-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 100 |
| 2023-01-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 101 |
| 2023-01-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-01-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 3,113 |
| 2023-01-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 123 |
| 2023-01-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 81 |
| 2023-01-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-01-04 | $23.90 | $24.15 | $23.80 | $24.00 | $24.00 | 1,246 |
| 2023-01-03 | $24.00 | $24.00 | $23.90 | $23.90 | $23.90 | 200 |
| 2022-12-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-12-29 | $24.05 | $24.05 | $24.00 | $24.00 | $24.00 | 900 |
| 2022-12-28 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2022-12-27 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2022-12-23 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 10,000 |
| 2022-12-22 | $24.20 | $24.20 | $24.10 | $24.10 | $24.10 | 1,032 |
| 2022-12-21 | $24.30 | $24.30 | $24.20 | $24.20 | $24.20 | 500 |
| 2022-12-20 | $24.84 | $24.84 | $24.20 | $24.20 | $24.20 | 5,100 |
| 2022-12-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-12-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 32 |
| 2022-12-15 | $24.15 | $24.25 | $24.15 | $24.25 | $24.25 | 854 |
| 2022-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 10 |
| 2022-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 111 |
| 2022-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 200 |
| 2022-12-09 | $24.51 | $24.51 | $24.51 | $24.51 | $24.26 | 724 |
| 2022-12-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.25 | 5 |
| 2022-12-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.25 | 0 |
| 2022-12-06 | $24.75 | $24.75 | $24.50 | $24.50 | $24.25 | 1,450 |
| 2022-12-05 | $24.76 | $24.76 | $24.60 | $24.60 | $24.34 | 500 |
| 2022-12-02 | $25.10 | $25.13 | $25.00 | $25.00 | $24.74 | 1,655 |
| 2022-12-01 | $25.00 | $25.50 | $25.00 | $25.50 | $25.23 | 2,100 |
| 2022-11-30 | $25.28 | $25.28 | $25.05 | $25.25 | $24.99 | 1,100 |
| 2022-11-29 | $25.45 | $25.45 | $25.30 | $25.30 | $25.04 | 9,100 |
| 2022-11-28 | $25.50 | $25.90 | $25.50 | $25.90 | $25.63 | 621 |
| 2022-11-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.23 | 100 |
| 2022-11-23 | $25.50 | $25.95 | $25.45 | $25.50 | $25.23 | 13,750 |
| 2022-11-22 | $25.05 | $25.25 | $25.05 | $25.25 | $24.99 | 1,002 |
| 2022-11-21 | $25.75 | $25.75 | $25.00 | $25.00 | $24.74 | 26,183 |
| 2022-11-18 | $24.11 | $26.00 | $24.11 | $25.75 | $25.48 | 10,396 |
| 2022-11-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.84 | 220 |
| 2022-11-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.74 | 0 |
| 2022-11-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.74 | 0 |
| 2022-11-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.74 | 0 |
| 2022-11-11 | $14.90 | $14.90 | $14.85 | $14.90 | $14.74 | 12,800 |
| 2022-11-10 | $14.80 | $14.80 | $14.80 | $14.80 | $14.65 | 100 |
| 2022-11-09 | $14.70 | $14.70 | $14.70 | $14.70 | $14.55 | 100 |
| 2022-11-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.45 | 100 |
| 2022-11-07 | $14.52 | $14.52 | $14.52 | $14.52 | $14.37 | 15 |
| 2022-11-04 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2022-11-03 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2022-11-02 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2022-11-01 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2022-10-31 | $14.55 | $14.60 | $14.52 | $14.52 | $14.52 | 3,574 |
| 2022-10-28 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 100 |
| 2022-10-27 | $14.45 | $14.55 | $14.45 | $14.55 | $14.55 | 600 |
| 2022-10-26 | $14.11 | $14.40 | $14.11 | $14.40 | $14.40 | 811 |
| 2022-10-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-10-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-10-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-10-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-10-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-10-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2022-10-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-10-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2022-10-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-10-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-10-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2022-10-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-10-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 83 |
| 2022-10-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 91 |
| 2022-10-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 55 |
| 2022-10-04 | $14.25 | $14.50 | $14.25 | $14.50 | $14.50 | 1,700 |
| 2022-10-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-09-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-09-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-09-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2,734 |
| 2022-09-27 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-09-26 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1,000 |
| 2022-09-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-09-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-09-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-09-20 | $14.00 | $14.17 | $14.00 | $14.00 | $14.00 | 2,418 |
| 2022-09-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-09-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 418 |
| 2022-09-15 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2022-09-14 | $14.09 | $14.09 | $14.08 | $14.08 | $14.08 | 1,908 |
| 2022-09-13 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 445 |
| 2022-09-12 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2022-09-09 | $14.21 | $14.21 | $14.07 | $14.07 | $14.07 | 368 |
| 2022-09-08 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 345 |
| 2022-09-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-09-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-09-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-09-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-08-31 | $14.50 | $14.50 | $14.02 | $14.50 | $14.50 | 900 |
| 2022-08-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2022-08-29 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2022-08-26 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2022-08-25 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2022-08-24 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2022-08-23 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2022-08-22 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2022-08-19 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2022-08-18 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2022-08-17 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2022-08-16 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 500 |
| 2022-08-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 50 |
| 2022-08-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-08-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 15 |
| 2022-07-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 216 |
| 2022-07-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-19 | $14.11 | $14.11 | $14.00 | $14.00 | $14.00 | 379 |
| 2022-07-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 87 |
| 2022-07-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 90 |
| 2022-07-07 | $14.27 | $14.27 | $14.00 | $14.00 | $14.00 | 3,294 |
| 2022-07-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 55 |
| 2022-07-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2022-07-01 | $14.50 | $14.70 | $14.50 | $14.70 | $14.70 | 1,000 |
| 2022-06-30 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-06-29 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-06-28 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-06-27 | $14.02 | $14.02 | $14.01 | $14.01 | $14.01 | 200 |
| 2022-06-24 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 747 |
| 2022-06-23 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 50 |
| 2022-06-22 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-06-21 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-06-17 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-06-16 | $14.23 | $14.23 | $14.01 | $14.01 | $14.01 | 1,985 |
| 2022-06-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.39 | 1 |
| 2022-06-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.39 | 20 |
| 2022-06-13 | $14.49 | $14.50 | $14.49 | $14.50 | $14.39 | 200 |
| 2022-06-10 | $14.36 | $14.36 | $14.36 | $14.36 | $14.25 | 100 |
| 2022-06-09 | $14.36 | $14.36 | $14.36 | $14.36 | $14.25 | 0 |
| 2022-06-08 | $14.36 | $14.36 | $14.36 | $14.36 | $14.25 | 1,348 |
| 2022-06-07 | $14.52 | $14.52 | $14.52 | $14.52 | $14.41 | 0 |
| 2022-06-06 | $14.52 | $14.52 | $14.52 | $14.52 | $14.41 | 0 |
| 2022-06-03 | $14.52 | $14.52 | $14.52 | $14.52 | $14.41 | 0 |
| 2022-06-02 | $14.52 | $14.52 | $14.52 | $14.52 | $14.41 | 25 |
| 2022-06-01 | $14.52 | $14.52 | $14.52 | $14.52 | $14.41 | 0 |
| 2022-05-31 | $14.52 | $14.52 | $14.52 | $14.52 | $14.41 | 0 |
| 2022-05-27 | $14.52 | $14.52 | $14.52 | $14.52 | $14.41 | 0 |
| 2022-05-26 | $14.52 | $14.52 | $14.52 | $14.52 | $14.41 | 0 |
| 2022-05-25 | $14.55 | $14.55 | $14.52 | $14.52 | $14.41 | 2,000 |
| 2022-05-24 | $14.61 | $15.00 | $14.61 | $14.61 | $14.50 | 1,100 |
| 2022-05-23 | $14.61 | $14.61 | $14.61 | $14.61 | $14.50 | 210 |
| 2022-05-20 | $15.05 | $15.05 | $15.05 | $15.05 | $14.94 | 0 |
| 2022-05-19 | $15.05 | $15.05 | $15.05 | $15.05 | $14.94 | 100 |
| 2022-05-18 | $15.10 | $15.10 | $14.42 | $14.42 | $14.31 | 1,578 |
| 2022-05-17 | $15.00 | $15.10 | $15.00 | $15.10 | $14.99 | 200 |
| 2022-05-16 | $14.99 | $14.99 | $14.99 | $14.99 | $14.88 | 200 |
| 2022-05-13 | $14.52 | $14.52 | $14.52 | $14.52 | $14.41 | 0 |
| 2022-05-12 | $14.52 | $14.52 | $14.52 | $14.52 | $14.41 | 0 |
| 2022-05-11 | $14.52 | $14.52 | $14.52 | $14.52 | $14.41 | 0 |
| 2022-05-10 | $14.52 | $14.52 | $14.52 | $14.52 | $14.41 | 0 |
| 2022-05-09 | $14.52 | $14.52 | $14.52 | $14.52 | $14.41 | 100 |
| 2022-05-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.89 | 0 |
| 2022-05-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.89 | 26 |
| 2022-05-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.89 | 0 |
| 2022-05-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.89 | 46 |
| 2022-05-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.89 | 200 |
| 2022-04-29 | $15.00 | $15.00 | $14.52 | $15.00 | $14.89 | 500 |
| 2022-04-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.89 | 0 |
| 2022-04-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.89 | 100 |
| 2022-04-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.89 | 715 |
| 2022-04-25 | $14.70 | $14.70 | $14.70 | $14.70 | $14.59 | 0 |
| 2022-04-22 | $14.52 | $14.71 | $14.52 | $14.70 | $14.59 | 1,141 |
| 2022-04-21 | $15.00 | $15.08 | $14.61 | $14.70 | $14.59 | 4,550 |
| 2022-04-20 | $15.25 | $15.25 | $15.25 | $15.25 | $15.14 | 2,682 |
| 2022-04-19 | $15.25 | $15.25 | $15.25 | $15.25 | $15.14 | 0 |
| 2022-04-18 | $15.50 | $15.50 | $15.00 | $15.25 | $15.14 | 2,682 |
| 2022-04-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.38 | 406 |
| 2022-04-13 | $15.70 | $15.70 | $15.70 | $15.70 | $15.58 | 0 |
| 2022-04-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.58 | 1 |
| 2022-04-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.58 | 180 |
| 2022-04-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.58 | 81 |
| 2022-04-07 | $15.69 | $15.70 | $15.69 | $15.70 | $15.58 | 267 |
| 2022-04-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.63 | 47 |
| 2022-04-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.63 | 0 |
| 2022-04-04 | $15.75 | $15.75 | $15.75 | $15.75 | $15.63 | 185 |
| 2022-04-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.63 | 60 |
| 2022-03-31 | $15.79 | $15.80 | $15.75 | $15.75 | $15.63 | 1,517 |
| 2022-03-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.38 | 100 |
| 2022-03-29 | $15.26 | $15.26 | $15.26 | $15.26 | $15.15 | 1,000 |
| 2022-03-28 | $15.84 | $15.84 | $15.84 | $15.84 | $15.72 | 100 |
| 2022-03-25 | $15.84 | $15.84 | $15.84 | $15.84 | $15.72 | 0 |
| 2022-03-24 | $15.84 | $15.84 | $15.84 | $15.84 | $15.72 | 0 |
| 2022-03-23 | $15.84 | $15.84 | $15.84 | $15.84 | $15.72 | 0 |
| 2022-03-22 | $15.26 | $15.84 | $15.26 | $15.84 | $15.72 | 448 |
| 2022-03-21 | $15.85 | $15.85 | $15.85 | $15.85 | $15.73 | 4 |
| 2022-03-18 | $15.85 | $15.85 | $15.85 | $15.85 | $15.73 | 0 |
| 2022-03-17 | $15.85 | $15.85 | $15.85 | $15.85 | $15.73 | 4 |
| 2022-03-16 | $15.85 | $15.85 | $15.85 | $15.85 | $15.63 | 0 |
| 2022-03-15 | $15.85 | $15.85 | $15.85 | $15.85 | $15.63 | 40 |
| 2022-03-14 | $15.74 | $15.85 | $15.74 | $15.85 | $15.63 | 1,200 |
| 2022-03-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.14 | 20 |
| 2022-03-10 | $15.35 | $15.35 | $15.35 | $15.35 | $15.14 | 0 |
| 2022-03-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.14 | 0 |
| 2022-03-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.14 | 1,000 |
| 2022-03-07 | $15.10 | $15.10 | $15.10 | $15.10 | $14.89 | 0 |
| 2022-03-04 | $15.27 | $15.27 | $15.10 | $15.10 | $14.89 | 795 |
| 2022-03-03 | $15.26 | $15.26 | $15.26 | $15.26 | $15.05 | 0 |
| 2022-03-02 | $15.26 | $15.26 | $15.26 | $15.26 | $15.05 | 0 |
| 2022-03-01 | $15.75 | $15.75 | $15.26 | $15.26 | $15.05 | 1,198 |
| 2022-02-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.28 | 0 |
| 2022-02-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.28 | 0 |
| 2022-02-24 | $15.75 | $15.75 | $15.50 | $15.50 | $15.28 | 1,500 |
| 2022-02-23 | $15.73 | $15.73 | $15.73 | $15.73 | $15.51 | 100 |
| 2022-02-22 | $15.20 | $15.20 | $15.20 | $15.20 | $14.99 | 0 |
| 2022-02-18 | $15.20 | $15.20 | $15.20 | $15.20 | $14.99 | 0 |
| 2022-02-17 | $15.51 | $15.51 | $15.16 | $15.20 | $14.99 | 3,314 |
| 2022-02-16 | $15.70 | $15.70 | $15.51 | $15.51 | $15.29 | 900 |
| 2022-02-15 | $15.62 | $15.62 | $15.62 | $15.62 | $15.40 | 20 |
| 2022-02-14 | $15.62 | $15.62 | $15.62 | $15.62 | $15.40 | 0 |
| 2022-02-11 | $15.62 | $15.62 | $15.62 | $15.62 | $15.40 | 100 |
| 2022-02-10 | $16.05 | $16.05 | $16.05 | $16.05 | $15.83 | 0 |
| 2022-02-09 | $16.05 | $16.05 | $16.05 | $16.05 | $15.83 | 0 |
| 2022-02-08 | $16.05 | $16.05 | $16.05 | $16.05 | $15.83 | 500 |
| 2022-02-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 1,000 |
| 2022-02-04 | $15.76 | $15.76 | $15.76 | $15.76 | $15.54 | 100 |
| 2022-02-03 | $16.05 | $16.05 | $16.05 | $16.05 | $15.83 | 0 |
| 2022-02-02 | $16.00 | $16.05 | $16.00 | $16.05 | $15.83 | 312 |
| 2022-02-01 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 20 |
| 2022-01-31 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 0 |
| 2022-01-28 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 0 |
| 2022-01-27 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 1 |
| 2022-01-26 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 0 |
| 2022-01-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 0 |
| 2022-01-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 0 |
| 2022-01-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 2 |
| 2022-01-20 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 2,368 |
| 2022-01-19 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 20 |
| 2022-01-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 20 |
| 2022-01-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 1,266 |
| 2022-01-13 | $16.87 | $16.87 | $16.87 | $16.87 | $16.63 | 618 |
| 2022-01-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 0 |
| 2022-01-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 74 |
| 2022-01-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 74 |
| 2022-01-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 219 |
| 2022-01-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 0 |
| 2022-01-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 0 |
| 2022-01-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 11 |
| 2022-01-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 0 |
| 2021-12-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 0 |
| 2021-12-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 0 |
| 2021-12-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 998 |
| 2021-12-28 | $15.50 | $15.50 | $15.00 | $15.00 | $14.79 | 1,106 |
| 2021-12-27 | $16.20 | $16.20 | $16.20 | $16.20 | $15.97 | 18 |
| 2021-12-23 | $16.20 | $16.20 | $16.20 | $16.20 | $15.97 | 40 |
| 2021-12-22 | $16.20 | $16.20 | $16.20 | $16.20 | $15.97 | 7 |
| 2021-12-21 | $16.20 | $16.20 | $16.20 | $16.20 | $15.97 | 8 |
| 2021-12-20 | $16.20 | $16.20 | $16.20 | $16.20 | $15.97 | 117 |
| 2021-12-17 | $17.05 | $17.05 | $17.05 | $17.05 | $16.81 | 0 |
| 2021-12-16 | $17.01 | $17.01 | $17.01 | $17.01 | $16.77 | 0 |
| 2021-12-15 | $17.01 | $17.01 | $17.01 | $17.01 | $16.67 | 0 |
| 2021-12-14 | $17.01 | $17.01 | $17.01 | $17.01 | $16.67 | 1 |
| 2021-12-13 | $17.01 | $17.01 | $17.01 | $17.01 | $16.67 | 20 |
| 2021-12-10 | $17.01 | $17.01 | $17.01 | $17.01 | $16.67 | 82 |
| 2021-12-09 | $17.01 | $17.01 | $17.01 | $17.01 | $16.67 | 88 |
| 2021-12-08 | $17.01 | $17.01 | $17.01 | $17.01 | $16.67 | 13 |
| 2021-12-07 | $17.01 | $17.01 | $17.01 | $17.01 | $16.67 | 0 |
| 2021-12-06 | $17.01 | $17.01 | $17.01 | $17.01 | $16.67 | 0 |
| 2021-12-03 | $17.01 | $17.01 | $17.01 | $17.01 | $16.67 | 100 |
| 2021-12-02 | $17.05 | $17.05 | $17.05 | $17.05 | $16.71 | 0 |
| 2021-12-01 | $17.05 | $17.05 | $17.05 | $17.05 | $16.71 | 0 |
| 2021-11-30 | $17.05 | $17.05 | $17.05 | $17.05 | $16.71 | 0 |
| 2021-11-29 | $17.05 | $17.05 | $17.00 | $17.05 | $16.71 | 2,002 |
| 2021-11-26 | $16.95 | $16.95 | $16.95 | $16.95 | $16.49 | 398 |
| 2021-11-24 | $17.10 | $17.10 | $17.10 | $17.10 | $16.64 | 0 |
| 2021-11-23 | $17.10 | $17.10 | $17.10 | $17.10 | $16.64 | 5 |
| 2021-11-22 | $17.10 | $17.10 | $17.05 | $17.10 | $16.64 | 3,000 |
| 2021-11-19 | $17.30 | $17.30 | $17.30 | $17.30 | $16.84 | 0 |
| 2021-11-18 | $17.30 | $17.30 | $17.30 | $17.30 | $16.84 | 115 |
| 2021-11-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2021-11-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2021-11-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2021-11-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2021-11-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2021-11-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2021-11-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 1 |
| 2021-11-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 102 |
| 2021-11-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2021-11-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2021-11-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2021-11-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2021-11-01 | $17.00 | $17.10 | $17.00 | $17.00 | $16.54 | 100 |
| 2021-10-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2021-10-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2021-10-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2021-10-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 100 |
| 2021-10-25 | $17.01 | $17.01 | $17.01 | $17.01 | $16.55 | 65 |
| 2021-10-22 | $17.01 | $17.01 | $17.01 | $17.01 | $16.55 | 0 |
| 2021-10-21 | $17.01 | $17.01 | $17.01 | $17.01 | $16.55 | 200 |
| 2021-10-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 1,000 |
| 2021-10-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2021-10-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2021-10-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 100 |
| 2021-10-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.57 | 300 |
| 2021-10-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.08 | 600 |
| 2021-10-12 | $15.20 | $15.20 | $15.20 | $15.20 | $14.79 | 1 |
| 2021-10-11 | $15.20 | $15.20 | $15.20 | $15.20 | $14.79 | 78 |
| 2021-10-08 | $15.20 | $15.20 | $15.20 | $15.20 | $14.79 | 114 |
| 2021-10-07 | $15.20 | $15.20 | $15.20 | $15.20 | $14.79 | 76 |
| 2021-10-06 | $15.20 | $15.20 | $15.20 | $15.20 | $14.79 | 12 |
| 2021-10-05 | $15.20 | $15.20 | $15.20 | $15.20 | $14.79 | 100 |
| 2021-10-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.50 | 13 |
| 2021-10-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.50 | 0 |
| 2021-09-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.50 | 100 |
| 2021-09-29 | $14.82 | $14.82 | $14.82 | $14.82 | $14.42 | 0 |
| 2021-09-28 | $14.82 | $14.82 | $14.82 | $14.82 | $14.42 | 0 |
| 2021-09-27 | $14.82 | $14.82 | $14.82 | $14.82 | $14.42 | 0 |
| 2021-09-24 | $14.82 | $14.82 | $14.82 | $14.82 | $14.42 | 0 |
| 2021-09-23 | $14.82 | $14.82 | $14.82 | $14.82 | $14.42 | 0 |
| 2021-09-22 | $14.82 | $14.82 | $14.82 | $14.82 | $14.42 | 0 |
| 2021-09-21 | $14.82 | $14.82 | $14.82 | $14.82 | $14.42 | 97 |
| 2021-09-20 | $14.82 | $14.82 | $14.82 | $14.82 | $14.42 | 0 |
| 2021-09-17 | $14.82 | $14.82 | $14.82 | $14.82 | $14.42 | 0 |
| 2021-09-16 | $14.82 | $14.82 | $14.82 | $14.82 | $14.42 | 0 |
| 2021-09-15 | $14.82 | $14.82 | $14.82 | $14.82 | $14.32 | 0 |
| 2021-09-14 | $14.82 | $14.82 | $14.82 | $14.82 | $14.32 | 0 |
| 2021-09-13 | $14.82 | $14.82 | $14.82 | $14.82 | $14.32 | 0 |
| 2021-09-10 | $14.82 | $14.82 | $14.82 | $14.82 | $14.32 | 15 |
| 2021-09-09 | $14.82 | $14.82 | $14.82 | $14.82 | $14.32 | 0 |
| 2021-09-08 | $14.82 | $14.82 | $14.82 | $14.82 | $14.32 | 300 |
| 2021-09-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2021-09-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2021-09-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2021-09-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2021-08-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2021-08-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 851 |
| 2021-08-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2021-08-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2021-08-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2021-08-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2021-08-23 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2021-08-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 300 |
| 2021-08-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2021-08-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2021-08-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2021-08-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2021-08-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 0 |
| 2021-08-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.49 | 10 |
| 2021-08-11 | $14.99 | $15.00 | $14.99 | $15.00 | $14.49 | 863 |
| 2021-08-10 | $14.71 | $14.71 | $14.71 | $14.71 | $14.21 | 0 |
| 2021-08-09 | $14.71 | $14.71 | $14.71 | $14.71 | $14.21 | 0 |
| 2021-08-06 | $14.71 | $14.71 | $14.71 | $14.71 | $14.21 | 0 |
| 2021-08-05 | $14.71 | $14.71 | $14.71 | $14.71 | $14.21 | 0 |
| 2021-08-04 | $14.71 | $14.71 | $14.71 | $14.71 | $14.21 | 0 |
| 2021-08-03 | $14.71 | $14.71 | $14.71 | $14.71 | $14.21 | 1 |
| 2021-08-02 | $14.71 | $14.71 | $14.71 | $14.71 | $14.21 | 0 |
| 2021-07-30 | $14.71 | $14.71 | $14.21 | $14.71 | $14.21 | 1,244 |
| 2021-07-29 | $14.71 | $14.71 | $14.71 | $14.71 | $14.21 | 0 |
| 2021-07-28 | $14.71 | $14.71 | $14.71 | $14.71 | $14.21 | 0 |
| 2021-07-27 | $14.71 | $14.71 | $14.71 | $14.71 | $14.21 | 10 |
| 2021-07-26 | $14.71 | $14.71 | $14.71 | $14.71 | $14.21 | 10 |
| 2021-07-23 | $14.71 | $14.71 | $14.71 | $14.71 | $14.21 | 0 |
| 2021-07-22 | $14.71 | $14.71 | $14.71 | $14.71 | $14.21 | 200 |
| 2021-07-21 | $14.71 | $14.71 | $14.71 | $14.71 | $14.21 | 1,100 |
| 2021-07-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.35 | 5 |
| 2021-07-19 | $14.85 | $14.85 | $14.85 | $14.85 | $14.35 | 0 |
| 2021-07-16 | $14.70 | $14.85 | $14.70 | $14.85 | $14.35 | 1,566 |
| 2021-07-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.20 | 400 |
| 2021-07-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.20 | 600 |
| 2021-07-13 | $14.65 | $14.65 | $14.65 | $14.65 | $14.16 | 2 |
| 2021-07-12 | $14.65 | $14.65 | $14.65 | $14.65 | $14.16 | 1 |
| 2021-07-09 | $14.65 | $14.65 | $14.65 | $14.65 | $14.16 | 82 |
| 2021-07-08 | $14.65 | $14.65 | $14.65 | $14.65 | $14.16 | 79 |
| 2021-07-07 | $14.65 | $14.65 | $14.65 | $14.65 | $14.16 | 1 |
| 2021-07-06 | $14.65 | $14.65 | $14.65 | $14.65 | $14.16 | 1 |
| 2021-07-02 | $14.65 | $14.65 | $14.65 | $14.65 | $14.16 | 0 |
| 2021-07-01 | $14.65 | $14.65 | $14.65 | $14.65 | $14.16 | 0 |
| 2021-06-30 | $14.65 | $14.65 | $14.65 | $14.65 | $14.16 | 1 |
| 2021-06-29 | $14.65 | $14.65 | $14.65 | $14.65 | $14.16 | 29 |
| 2021-06-28 | $14.66 | $14.66 | $14.25 | $14.65 | $14.16 | 1,454 |
| 2021-06-25 | $14.62 | $14.62 | $14.62 | $14.62 | $14.13 | 189 |
| 2021-06-24 | $14.62 | $14.62 | $14.62 | $14.62 | $14.13 | 2 |
| 2021-06-23 | $15.01 | $15.21 | $14.51 | $14.62 | $14.13 | 4,469 |
| 2021-06-22 | $15.02 | $15.02 | $15.02 | $15.02 | $14.51 | 0 |
| 2021-06-21 | $15.02 | $15.02 | $15.02 | $15.02 | $14.51 | 0 |
| 2021-06-18 | $15.02 | $15.02 | $15.02 | $15.02 | $14.51 | 0 |
| 2021-06-17 | $15.02 | $15.02 | $15.02 | $15.02 | $14.51 | 100 |
| 2021-06-16 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 675 |
| 2021-06-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 0 |
| 2021-06-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 0 |
| 2021-06-11 | $15.30 | $15.50 | $15.30 | $15.50 | $14.87 | 675 |
| 2021-06-10 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 0 |
| 2021-06-09 | $15.50 | $15.50 | $15.25 | $15.50 | $14.87 | 1,525 |
| 2021-06-08 | $14.42 | $14.42 | $14.42 | $14.42 | $13.84 | 0 |
| 2021-06-07 | $14.42 | $14.42 | $14.42 | $14.42 | $13.84 | 0 |
| 2021-06-04 | $15.00 | $15.00 | $14.42 | $14.42 | $13.84 | 375 |
| 2021-06-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.39 | 0 |
| 2021-06-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.39 | 0 |
| 2021-06-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.39 | 200 |
| 2021-05-28 | $14.75 | $14.99 | $14.68 | $14.99 | $14.38 | 1,485 |
| 2021-05-27 | $14.60 | $14.60 | $14.60 | $14.60 | $14.01 | 100 |
| 2021-05-26 | $14.35 | $14.35 | $14.35 | $14.35 | $13.77 | 1,250 |
| 2021-05-25 | $14.59 | $14.59 | $14.59 | $14.59 | $14.00 | 99 |
| 2021-05-24 | $14.59 | $14.59 | $14.59 | $14.59 | $14.00 | 200 |
| 2021-05-21 | $14.32 | $14.32 | $14.32 | $14.32 | $13.74 | 0 |
| 2021-05-20 | $14.32 | $14.32 | $14.32 | $14.32 | $13.74 | 0 |
| 2021-05-19 | $14.31 | $14.32 | $14.31 | $14.32 | $13.74 | 400 |
| 2021-05-18 | $14.31 | $14.31 | $14.31 | $14.31 | $13.73 | 0 |
| 2021-05-17 | $14.61 | $14.68 | $14.31 | $14.31 | $13.73 | 1,200 |
| 2021-05-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.01 | 200 |
| 2021-05-13 | $14.55 | $14.55 | $14.55 | $14.55 | $13.96 | 0 |
| 2021-05-12 | $14.55 | $14.55 | $14.50 | $14.55 | $13.96 | 6,273 |
| 2021-05-11 | $14.50 | $14.50 | $14.50 | $14.50 | $13.91 | 2,610 |
| 2021-05-10 | $14.50 | $14.50 | $14.50 | $14.50 | $13.91 | 0 |
| 2021-05-07 | $14.50 | $14.50 | $14.50 | $14.50 | $13.91 | 0 |
| 2021-05-06 | $14.50 | $14.50 | $14.50 | $14.50 | $13.91 | 0 |
| 2021-05-05 | $14.50 | $14.50 | $14.50 | $14.50 | $13.91 | 0 |
| 2021-05-04 | $14.00 | $14.50 | $13.63 | $14.50 | $13.91 | 1,900 |
| 2021-05-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.43 | 100 |
| 2021-04-30 | $13.88 | $13.88 | $13.88 | $13.88 | $13.31 | 0 |
| 2021-04-29 | $13.88 | $13.88 | $13.88 | $13.88 | $13.31 | 0 |
| 2021-04-28 | $13.88 | $13.88 | $13.88 | $13.88 | $13.31 | 0 |
| 2021-04-27 | $13.88 | $13.88 | $13.88 | $13.88 | $13.31 | 0 |
| 2021-04-26 | $13.88 | $13.88 | $13.88 | $13.88 | $13.31 | 0 |
| 2021-04-23 | $13.76 | $13.88 | $13.59 | $13.88 | $13.31 | 1,027 |
| 2021-04-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2021-04-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2021-04-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 300 |
| 2021-04-19 | $13.57 | $13.57 | $13.50 | $13.50 | $12.95 | 3,345 |
| 2021-04-16 | $14.01 | $14.01 | $14.01 | $14.01 | $13.44 | 0 |
| 2021-04-15 | $14.00 | $14.50 | $14.00 | $14.01 | $13.44 | 800 |
| 2021-04-14 | $14.01 | $14.01 | $13.50 | $13.50 | $12.95 | 2,081 |
| 2021-04-13 | $14.00 | $14.00 | $13.80 | $14.00 | $13.43 | 300 |
| 2021-04-12 | $13.50 | $14.00 | $13.50 | $14.00 | $13.43 | 1,982 |
| 2021-04-09 | $13.76 | $13.76 | $13.76 | $13.76 | $13.20 | 185 |
| 2021-04-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 185 |
| 2021-04-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2021-04-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 10 |
| 2021-04-05 | $12.68 | $13.75 | $12.67 | $13.75 | $13.19 | 1,500 |
| 2021-04-01 | $13.00 | $13.00 | $12.67 | $12.67 | $12.16 | 500 |
| 2021-03-31 | $12.60 | $12.60 | $12.60 | $12.60 | $12.09 | 0 |
| 2021-03-30 | $12.60 | $12.60 | $12.60 | $12.60 | $12.09 | 0 |
| 2021-03-29 | $12.60 | $12.60 | $12.60 | $12.60 | $12.09 | 0 |
| 2021-03-26 | $12.60 | $12.60 | $12.60 | $12.60 | $12.09 | 0 |
| 2021-03-25 | $12.60 | $12.60 | $12.60 | $12.60 | $12.09 | 0 |
| 2021-03-24 | $12.60 | $12.60 | $12.60 | $12.60 | $12.09 | 2,100 |
| 2021-03-23 | $12.59 | $12.59 | $12.59 | $12.59 | $12.08 | 478 |
| 2021-03-22 | $12.56 | $12.75 | $12.56 | $12.75 | $12.23 | 1,100 |
| 2021-03-19 | $12.55 | $12.55 | $12.55 | $12.55 | $12.04 | 1,400 |
| 2021-03-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.19 | 31 |
| 2021-03-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.19 | 0 |
| 2021-03-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.09 | 750 |
| 2021-03-15 | $12.50 | $12.50 | $12.50 | $12.50 | $11.90 | 8 |
| 2021-03-12 | $12.50 | $12.50 | $12.50 | $12.50 | $11.90 | 8 |
| 2021-03-11 | $12.51 | $12.51 | $12.50 | $12.50 | $11.90 | 1,352 |
| 2021-03-10 | $12.50 | $12.50 | $12.50 | $12.50 | $11.90 | 0 |
| 2021-03-09 | $12.50 | $12.50 | $12.50 | $12.50 | $11.90 | 0 |
| 2021-03-08 | $12.50 | $12.50 | $12.50 | $12.50 | $11.90 | 1,850 |
| 2021-03-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.90 | 235 |
| 2021-03-04 | $12.50 | $12.50 | $12.50 | $12.50 | $11.90 | 0 |
| 2021-03-03 | $12.50 | $12.50 | $12.50 | $12.50 | $11.90 | 0 |
| 2021-03-02 | $12.50 | $12.50 | $12.50 | $12.50 | $11.90 | 0 |
| 2021-03-01 | $12.24 | $12.50 | $12.24 | $12.50 | $11.90 | 900 |
| 2021-02-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.42 | 0 |
| 2021-02-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.42 | 1,108 |
| 2021-02-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.42 | 0 |
| 2021-02-23 | $12.00 | $12.01 | $12.00 | $12.00 | $11.42 | 1,108 |
| 2021-02-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.28 | 70 |
| 2021-02-19 | $11.85 | $11.85 | $11.85 | $11.85 | $11.28 | 0 |
| 2021-02-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.28 | 0 |
| 2021-02-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.28 | 0 |
| 2021-02-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.28 | 0 |
| 2021-02-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.28 | 70 |
| 2021-02-11 | $12.25 | $12.25 | $11.85 | $11.85 | $11.28 | 1,881 |
| 2021-02-10 | $12.50 | $12.50 | $12.50 | $12.50 | $11.90 | 0 |
| 2021-02-09 | $12.50 | $12.50 | $12.50 | $12.50 | $11.90 | 0 |
| 2021-02-08 | $12.50 | $12.50 | $12.50 | $12.50 | $11.90 | 0 |
| 2021-02-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.90 | 3,811 |
| 2021-02-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.13 | 0 |
| 2021-02-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.13 | 14 |
| 2021-02-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.13 | 0 |
| 2021-02-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.13 | 0 |
| 2021-01-29 | $12.75 | $12.75 | $12.75 | $12.75 | $12.13 | 0 |
| 2021-01-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.13 | 126 |
| 2021-01-27 | $12.01 | $12.01 | $12.01 | $12.01 | $11.43 | 0 |
| 2021-01-26 | $12.01 | $12.01 | $12.01 | $12.01 | $11.43 | 3,556 |
| 2021-01-25 | $11.76 | $11.76 | $11.76 | $11.76 | $11.19 | 0 |
| 2021-01-22 | $11.76 | $11.76 | $11.76 | $11.76 | $11.19 | 0 |
| 2021-01-21 | $11.76 | $11.76 | $11.76 | $11.76 | $11.19 | 0 |
| 2021-01-20 | $11.76 | $11.76 | $11.76 | $11.76 | $11.19 | 1 |
| 2021-01-19 | $11.76 | $11.76 | $11.76 | $11.76 | $11.19 | 0 |
| 2021-01-15 | $11.76 | $11.76 | $11.76 | $11.76 | $11.19 | 274 |
| 2021-01-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.33 | 845 |
| 2021-01-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.33 | 165 |
| 2021-01-12 | $12.50 | $12.50 | $12.50 | $12.50 | $11.90 | 0 |
| 2021-01-11 | $12.50 | $12.51 | $12.50 | $12.50 | $11.90 | 878 |
| 2021-01-08 | $12.49 | $12.49 | $12.49 | $12.49 | $11.89 | 93 |
| 2021-01-07 | $12.49 | $12.49 | $12.49 | $12.49 | $11.89 | 194 |
| 2021-01-06 | $11.76 | $11.76 | $11.76 | $11.76 | $11.19 | 0 |
| 2021-01-05 | $11.76 | $11.76 | $11.76 | $11.76 | $11.19 | 127 |
| 2021-01-04 | $11.62 | $11.62 | $11.62 | $11.62 | $11.06 | 0 |
| 2020-12-31 | $11.62 | $11.62 | $11.62 | $11.62 | $11.06 | 0 |
| 2020-12-30 | $11.62 | $11.62 | $11.62 | $11.62 | $11.06 | 0 |
| 2020-12-29 | $11.62 | $11.62 | $11.62 | $11.62 | $10.96 | 0 |
| 2020-12-28 | $11.62 | $11.62 | $11.62 | $11.62 | $10.96 | 0 |
| 2020-12-24 | $11.62 | $11.62 | $11.62 | $11.62 | $10.96 | 0 |
| 2020-12-23 | $11.62 | $11.62 | $11.62 | $11.62 | $10.96 | 100 |
| 2020-12-22 | $11.62 | $11.62 | $11.62 | $11.62 | $10.96 | 200 |
| 2020-12-21 | $11.60 | $11.60 | $11.60 | $11.60 | $10.95 | 70 |
| 2020-12-18 | $11.60 | $11.60 | $11.60 | $11.60 | $10.95 | 0 |
| 2020-12-17 | $11.60 | $11.60 | $11.60 | $11.60 | $10.95 | 50 |
| 2020-12-16 | $11.60 | $11.60 | $11.60 | $11.60 | $10.85 | 792 |
| 2020-12-15 | $11.60 | $11.60 | $11.60 | $11.60 | $10.85 | 3,700 |
| 2020-12-14 | $11.55 | $11.55 | $11.55 | $11.55 | $10.80 | 0 |
| 2020-12-11 | $11.50 | $11.55 | $11.50 | $11.55 | $10.80 | 643 |
| 2020-12-10 | $11.60 | $11.60 | $11.60 | $11.60 | $10.85 | 0 |
| 2020-12-09 | $11.60 | $11.60 | $11.60 | $11.60 | $10.85 | 0 |
| 2020-12-08 | $11.60 | $11.60 | $11.60 | $11.60 | $10.85 | 0 |
| 2020-12-07 | $11.60 | $11.60 | $11.60 | $11.60 | $10.85 | 1,416 |
| 2020-12-04 | $11.60 | $11.60 | $11.60 | $11.60 | $10.85 | 2,105 |
| 2020-12-03 | $11.46 | $11.46 | $11.46 | $11.46 | $10.71 | 0 |
| 2020-12-02 | $11.46 | $11.46 | $11.46 | $11.46 | $10.71 | 0 |
| 2020-12-01 | $11.46 | $11.46 | $11.46 | $11.46 | $10.71 | 0 |
| 2020-11-30 | $11.46 | $11.46 | $11.46 | $11.46 | $10.71 | 0 |
| 2020-11-27 | $11.60 | $11.60 | $11.46 | $11.46 | $10.71 | 300 |
| 2020-11-25 | $11.50 | $11.50 | $11.50 | $11.50 | $10.75 | 0 |
| 2020-11-24 | $11.50 | $11.50 | $11.50 | $11.50 | $10.75 | 151 |
| 2020-11-23 | $11.50 | $11.50 | $11.50 | $11.50 | $10.75 | 742 |
| 2020-11-20 | $11.50 | $11.50 | $11.50 | $11.50 | $10.75 | 0 |
| 2020-11-19 | $11.50 | $11.50 | $11.50 | $11.50 | $10.75 | 0 |
| 2020-11-18 | $11.50 | $11.50 | $11.50 | $11.50 | $10.75 | 400 |
| 2020-11-17 | $11.29 | $11.29 | $11.29 | $11.29 | $10.56 | 0 |
| 2020-11-16 | $11.50 | $11.50 | $11.29 | $11.29 | $10.56 | 327 |
| 2020-11-13 | $11.50 | $11.50 | $11.50 | $11.50 | $10.75 | 871 |
| 2020-11-12 | $11.45 | $11.45 | $11.45 | $11.45 | $10.71 | 0 |
| 2020-11-11 | $11.45 | $11.45 | $11.45 | $11.45 | $10.71 | 0 |
| 2020-11-10 | $11.45 | $11.45 | $11.45 | $11.45 | $10.71 | 108 |
| 2020-11-09 | $11.49 | $11.50 | $11.31 | $11.31 | $10.58 | 300 |
| 2020-11-06 | $11.12 | $11.12 | $11.12 | $11.12 | $10.40 | 0 |
| 2020-11-05 | $11.12 | $11.12 | $11.12 | $11.12 | $10.40 | 2,001 |
| 2020-11-04 | $11.12 | $11.12 | $11.12 | $11.12 | $10.40 | 2,300 |
| 2020-11-03 | $11.30 | $11.30 | $11.30 | $11.30 | $10.57 | 100 |
| 2020-11-02 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 0 |
| 2020-10-30 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 0 |
| 2020-10-29 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 0 |
| 2020-10-28 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 0 |
| 2020-10-27 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 0 |
| 2020-10-26 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 1 |
| 2020-10-23 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 0 |
| 2020-10-22 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 0 |
| 2020-10-21 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 0 |
| 2020-10-20 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 0 |
| 2020-10-19 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 44 |
| 2020-10-16 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 0 |
| 2020-10-15 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 0 |
| 2020-10-14 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 0 |
| 2020-10-13 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 0 |
| 2020-10-12 | $11.10 | $11.10 | $11.05 | $11.05 | $10.33 | 998 |
| 2020-10-09 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 98 |
| 2020-10-08 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 99 |
| 2020-10-07 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 100 |
| 2020-10-06 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 0 |
| 2020-10-05 | $11.08 | $11.08 | $11.05 | $11.05 | $10.33 | 338 |
| 2020-10-02 | $11.05 | $11.05 | $11.05 | $11.05 | $10.33 | 100 |
| 2020-10-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.29 | 0 |
| 2020-09-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.29 | 0 |
| 2020-09-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.29 | 5,900 |
| 2020-09-28 | $11.50 | $11.50 | $11.50 | $11.50 | $10.75 | 0 |
| 2020-09-25 | $11.50 | $11.50 | $11.50 | $11.50 | $10.75 | 1 |
| 2020-09-24 | $11.50 | $11.50 | $11.50 | $11.50 | $10.75 | 1 |
| 2020-09-23 | $11.50 | $11.50 | $11.50 | $11.50 | $10.75 | 100 |
| 2020-09-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.29 | 0 |
| 2020-09-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.29 | 0 |
| 2020-09-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.29 | 0 |
| 2020-09-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.29 | 0 |
| 2020-09-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-09-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-09-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-09-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-09-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-09-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-09-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-09-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-09-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-09-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-09-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-08-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 785 |
| 2020-08-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-08-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-08-26 | $11.05 | $11.05 | $11.00 | $11.00 | $10.19 | 1,987 |
| 2020-08-25 | $11.06 | $11.06 | $11.06 | $11.06 | $10.24 | 1,669 |
| 2020-08-24 | $11.02 | $11.02 | $11.02 | $11.02 | $10.21 | 0 |
| 2020-08-21 | $11.02 | $11.02 | $11.02 | $11.02 | $10.21 | 0 |
| 2020-08-20 | $11.02 | $11.02 | $11.02 | $11.02 | $10.21 | 1,113 |
| 2020-08-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-08-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-08-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-08-14 | $11.11 | $11.11 | $11.00 | $11.00 | $10.19 | 1,499 |
| 2020-08-13 | $12.24 | $12.24 | $12.24 | $12.24 | $11.34 | 0 |
| 2020-08-12 | $12.24 | $12.24 | $12.24 | $12.24 | $11.34 | 10 |
| 2020-08-11 | $11.99 | $12.24 | $11.99 | $12.24 | $11.34 | 3,499 |
| 2020-08-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-08-07 | $11.02 | $11.02 | $10.62 | $11.00 | $10.19 | 11,344 |
| 2020-08-06 | $11.02 | $11.02 | $11.00 | $11.02 | $10.21 | 4,258 |
| 2020-08-05 | $11.02 | $11.02 | $11.02 | $11.02 | $10.21 | 0 |
| 2020-08-04 | $11.02 | $11.02 | $11.02 | $11.02 | $10.21 | 250 |
| 2020-08-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-07-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-07-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-07-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-07-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-07-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-07-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 0 |
| 2020-07-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 170 |
| 2020-07-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 170 |
| 2020-07-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 53 |
| 2020-07-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.19 | 300 |
| 2020-07-17 | $11.74 | $11.74 | $11.74 | $11.74 | $10.87 | 0 |
| 2020-07-16 | $11.74 | $11.74 | $11.74 | $11.74 | $10.87 | 0 |
| 2020-07-15 | $11.74 | $11.74 | $11.74 | $11.74 | $10.87 | 0 |
| 2020-07-14 | $11.74 | $11.74 | $11.74 | $11.74 | $10.87 | 50 |
| 2020-07-13 | $11.74 | $11.74 | $11.74 | $11.74 | $10.87 | 3 |
| 2020-07-10 | $11.74 | $11.74 | $11.74 | $11.74 | $10.87 | 216 |
| 2020-07-09 | $11.75 | $11.75 | $11.75 | $11.75 | $10.88 | 252 |
| 2020-07-08 | $11.20 | $11.20 | $11.20 | $11.20 | $10.37 | 50 |
| 2020-07-07 | $11.20 | $11.20 | $11.20 | $11.20 | $10.37 | 0 |
| 2020-07-06 | $11.20 | $11.20 | $11.20 | $11.20 | $10.37 | 0 |
| 2020-07-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.37 | 0 |
| 2020-07-01 | $11.00 | $11.50 | $11.00 | $11.20 | $10.37 | 1,156 |
| 2020-06-30 | $10.65 | $10.65 | $10.65 | $10.65 | $9.86 | 101 |
| 2020-06-29 | $10.65 | $10.65 | $10.62 | $10.62 | $9.84 | 226 |
| 2020-06-26 | $10.81 | $10.81 | $10.81 | $10.81 | $10.01 | 16 |
| 2020-06-25 | $10.81 | $10.81 | $10.81 | $10.81 | $10.01 | 18 |
| 2020-06-24 | $10.81 | $10.81 | $10.81 | $10.81 | $10.01 | 1,985 |
| 2020-06-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.00 | 0 |
| 2020-06-22 | $10.81 | $10.81 | $10.80 | $10.80 | $10.00 | 666 |
| 2020-06-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.14 | 8 |
| 2020-06-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.05 | 6 |
| 2020-06-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.05 | 3 |
| 2020-06-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.05 | 6 |
| 2020-06-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.05 | 81 |
| 2020-06-12 | $10.99 | $10.99 | $10.95 | $10.95 | $10.05 | 1,723 |
| 2020-06-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.08 | 404 |
| 2020-06-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.00 | 0 |
| 2020-06-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.00 | 23 |
| 2020-06-08 | $10.90 | $10.95 | $10.90 | $10.90 | $10.00 | 5,402 |
| 2020-06-05 | $10.85 | $10.85 | $10.85 | $10.85 | $9.95 | 159 |
| 2020-06-04 | $10.85 | $10.85 | $10.85 | $10.85 | $9.95 | 682 |
| 2020-06-03 | $10.65 | $10.65 | $10.65 | $10.65 | $9.77 | 93 |
| 2020-06-02 | $10.65 | $10.65 | $10.65 | $10.65 | $9.77 | 0 |
| 2020-06-01 | $10.65 | $10.65 | $10.65 | $10.65 | $9.77 | 0 |
| 2020-05-29 | $10.65 | $10.65 | $10.65 | $10.65 | $9.77 | 126 |
| 2020-05-28 | $10.62 | $10.62 | $10.62 | $10.62 | $9.74 | 0 |
| 2020-05-27 | $10.62 | $10.62 | $10.62 | $10.62 | $9.74 | 0 |
| 2020-05-26 | $10.62 | $10.62 | $10.62 | $10.62 | $9.74 | 25 |
| 2020-05-22 | $10.62 | $10.62 | $10.62 | $10.62 | $9.74 | 750 |
| 2020-05-21 | $10.99 | $10.99 | $10.99 | $10.99 | $10.08 | 0 |
| 2020-05-20 | $10.99 | $10.99 | $10.99 | $10.99 | $10.08 | 0 |
| 2020-05-19 | $10.99 | $10.99 | $10.99 | $10.99 | $10.08 | 300 |
| 2020-05-18 | $10.75 | $10.75 | $10.75 | $10.75 | $9.86 | 202 |
| 2020-05-15 | $10.75 | $10.75 | $10.75 | $10.75 | $9.86 | 0 |
| 2020-05-14 | $10.75 | $10.75 | $10.75 | $10.75 | $9.86 | 0 |
| 2020-05-13 | $11.25 | $11.25 | $10.75 | $10.75 | $9.86 | 1,246 |
| 2020-05-12 | $11.25 | $11.25 | $11.25 | $11.25 | $10.32 | 0 |
| 2020-05-11 | $11.25 | $11.25 | $11.25 | $11.25 | $10.32 | 0 |
| 2020-05-08 | $11.00 | $11.25 | $11.00 | $11.25 | $10.32 | 500 |
| 2020-05-07 | $10.76 | $10.76 | $10.76 | $10.76 | $9.87 | 0 |
| 2020-05-06 | $10.76 | $10.76 | $10.76 | $10.76 | $9.87 | 200 |
| 2020-05-05 | $11.50 | $11.50 | $11.50 | $11.50 | $10.55 | 28 |
| 2020-05-04 | $11.50 | $11.50 | $11.50 | $11.50 | $10.55 | 0 |
| 2020-05-01 | $11.50 | $11.50 | $11.50 | $11.50 | $10.55 | 1,000 |
| 2020-04-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.09 | 0 |
| 2020-04-29 | $11.20 | $11.20 | $11.00 | $11.00 | $10.09 | 1,704 |
| 2020-04-28 | $11.50 | $11.50 | $11.50 | $11.50 | $10.55 | 0 |
| 2020-04-27 | $11.60 | $11.60 | $11.50 | $11.50 | $10.55 | 221 |
| 2020-04-24 | $11.11 | $11.60 | $11.11 | $11.60 | $10.64 | 300 |
| 2020-04-23 | $11.15 | $11.15 | $11.15 | $11.15 | $10.23 | 0 |
| 2020-04-22 | $11.15 | $11.15 | $11.15 | $11.15 | $10.23 | 0 |
| 2020-04-21 | $11.15 | $11.15 | $11.15 | $11.15 | $10.23 | 0 |
| 2020-04-20 | $11.15 | $11.15 | $11.15 | $11.15 | $10.23 | 100 |
| 2020-04-17 | $11.00 | $11.10 | $10.90 | $11.05 | $10.14 | 12,120 |
| 2020-04-16 | $10.75 | $10.75 | $10.75 | $10.75 | $9.86 | 0 |
| 2020-04-15 | $10.75 | $10.75 | $10.75 | $10.75 | $9.86 | 501 |
| 2020-04-14 | $10.75 | $10.75 | $10.75 | $10.75 | $9.86 | 900 |
| 2020-04-13 | $10.49 | $10.75 | $10.49 | $10.75 | $9.86 | 446 |
| 2020-04-09 | $10.50 | $10.50 | $10.50 | $10.50 | $9.63 | 135 |
| 2020-04-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.17 | 0 |
| 2020-04-07 | $10.25 | $10.26 | $10.00 | $10.00 | $9.17 | 2,400 |
| 2020-04-06 | $9.99 | $10.00 | $9.99 | $10.00 | $9.17 | 2,546 |
| 2020-04-03 | $9.90 | $9.99 | $9.86 | $9.99 | $9.16 | 39,321 |
| 2020-04-02 | $10.00 | $10.00 | $9.99 | $9.99 | $9.16 | 1,128 |
| 2020-04-01 | $10.00 | $10.00 | $9.91 | $9.91 | $9.09 | 3,102 |
| 2020-03-31 | $10.26 | $10.26 | $10.00 | $10.15 | $9.31 | 1,542 |
| 2020-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.17 | 353 |
| 2020-03-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.17 | 1,320 |
| 2020-03-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.17 | 0 |
| 2020-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.17 | 0 |
| 2020-03-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.17 | 100 |
| 2020-03-23 | $10.50 | $11.00 | $9.30 | $9.30 | $8.53 | 600 |
| 2020-03-20 | $11.00 | $11.00 | $10.50 | $10.50 | $9.63 | 3,900 |
| 2020-03-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.09 | 132 |
| 2020-03-18 | $12.75 | $12.75 | $12.00 | $12.00 | $10.90 | 2,800 |
| 2020-03-17 | $12.75 | $12.75 | $12.75 | $12.75 | $11.59 | 710 |
| 2020-03-16 | $13.00 | $13.00 | $13.00 | $13.00 | $11.81 | 0 |
| 2020-03-13 | $13.00 | $13.00 | $13.00 | $13.00 | $11.81 | 0 |
| 2020-03-12 | $13.00 | $13.00 | $13.00 | $13.00 | $11.81 | 0 |
| 2020-03-11 | $13.00 | $13.00 | $13.00 | $13.00 | $11.81 | 0 |
| 2020-03-10 | $13.25 | $13.50 | $13.00 | $13.00 | $11.81 | 2,500 |
| 2020-03-09 | $13.06 | $13.06 | $12.85 | $12.85 | $11.68 | 200 |
| 2020-03-06 | $13.75 | $13.75 | $13.45 | $13.45 | $12.22 | 1,100 |
| 2020-03-05 | $14.00 | $14.05 | $13.51 | $13.75 | $12.49 | 11,022 |
| 2020-03-04 | $14.06 | $14.06 | $14.02 | $14.02 | $12.74 | 400 |
| 2020-03-03 | $14.35 | $14.50 | $14.28 | $14.50 | $13.18 | 428 |
| 2020-03-02 | $14.28 | $14.28 | $14.28 | $14.28 | $12.98 | 0 |
| 2020-02-28 | $14.28 | $14.28 | $14.28 | $14.28 | $12.98 | 0 |
| 2020-02-27 | $14.35 | $14.35 | $14.28 | $14.28 | $12.98 | 500 |
| 2020-02-26 | $14.35 | $14.35 | $14.35 | $14.35 | $13.04 | 0 |
| 2020-02-25 | $14.35 | $14.35 | $14.35 | $14.35 | $13.04 | 100 |
| 2020-02-24 | $14.56 | $14.56 | $14.50 | $14.50 | $13.18 | 3,700 |
| 2020-02-21 | $14.52 | $14.52 | $14.52 | $14.52 | $13.19 | 0 |
| 2020-02-20 | $14.52 | $14.52 | $14.52 | $14.52 | $13.19 | 0 |
| 2020-02-19 | $14.65 | $14.65 | $14.52 | $14.52 | $13.19 | 1,125 |
| 2020-02-18 | $14.65 | $14.65 | $14.65 | $14.65 | $13.31 | 385 |
| 2020-02-14 | $14.65 | $14.65 | $14.65 | $14.65 | $13.31 | 0 |
| 2020-02-13 | $14.65 | $14.65 | $14.65 | $14.65 | $13.31 | 0 |
| 2020-02-12 | $14.65 | $14.65 | $14.65 | $14.65 | $13.31 | 0 |
| 2020-02-11 | $14.65 | $14.65 | $14.65 | $14.65 | $13.31 | 525 |
| 2020-02-10 | $14.85 | $14.85 | $14.85 | $14.85 | $13.49 | 0 |
| 2020-02-07 | $14.85 | $14.85 | $14.85 | $14.85 | $13.49 | 0 |
| 2020-02-06 | $14.85 | $14.85 | $14.85 | $14.85 | $13.49 | 0 |
| 2020-02-04 | $14.85 | $14.85 | $14.85 | $14.85 | $13.49 | 0 |
| 2020-02-03 | $14.85 | $14.85 | $14.85 | $14.85 | $13.49 | 100 |
| 2020-01-31 | $14.65 | $14.65 | $14.65 | $14.65 | $13.31 | 0 |
| 2020-01-29 | $14.65 | $14.65 | $14.65 | $14.65 | $13.31 | 0 |
| 2020-01-28 | $14.65 | $14.65 | $14.65 | $14.65 | $13.31 | 0 |
| 2020-01-27 | $14.65 | $14.65 | $14.65 | $14.65 | $13.31 | 0 |
| 2020-01-24 | $14.65 | $14.65 | $14.65 | $14.65 | $13.31 | 0 |
| 2020-01-23 | $14.65 | $14.65 | $14.65 | $14.65 | $13.31 | 497 |
| 2020-01-22 | $15.25 | $15.25 | $15.25 | $15.25 | $13.86 | 0 |
| 2020-01-21 | $15.25 | $15.25 | $15.25 | $15.25 | $13.86 | 0 |
| 2020-01-17 | $15.25 | $15.25 | $15.25 | $15.25 | $13.86 | 0 |
| 2020-01-16 | $15.25 | $15.25 | $15.25 | $15.25 | $13.86 | 0 |
| 2020-01-15 | $15.25 | $15.25 | $15.25 | $15.25 | $13.86 | 0 |
| 2020-01-14 | $15.25 | $15.25 | $15.25 | $15.25 | $13.86 | 0 |
| 2020-01-13 | $15.25 | $15.25 | $15.25 | $15.25 | $13.86 | 261 |
| 2020-01-10 | $15.24 | $15.24 | $15.24 | $15.24 | $13.85 | 0 |
| 2020-01-09 | $15.24 | $15.24 | $15.24 | $15.24 | $13.85 | 260 |
| 2020-01-08 | $15.25 | $15.25 | $15.25 | $15.25 | $13.86 | 223 |
| 2020-01-07 | $15.00 | $15.00 | $14.57 | $14.60 | $13.27 | 2,310 |
| 2020-01-06 | $15.10 | $15.10 | $15.10 | $15.10 | $13.72 | 0 |
| 2020-01-03 | $15.10 | $15.10 | $15.10 | $15.10 | $13.72 | 0 |
| 2020-01-02 | $15.10 | $15.10 | $15.10 | $15.10 | $13.72 | 45 |
| 2019-12-31 | $15.10 | $15.10 | $15.10 | $15.10 | $13.72 | 100 |
| 2019-12-30 | $14.41 | $14.41 | $14.41 | $14.41 | $13.09 | 0 |
| 2019-12-27 | $14.41 | $14.41 | $14.41 | $14.41 | $13.09 | 0 |
| 2019-12-26 | $14.41 | $14.41 | $14.41 | $14.41 | $13.09 | 0 |
| 2019-12-24 | $14.41 | $14.41 | $14.41 | $14.41 | $13.09 | 700 |
| 2019-12-23 | $14.41 | $14.41 | $14.41 | $14.41 | $13.09 | 265 |
| 2019-12-20 | $14.80 | $14.80 | $14.80 | $14.80 | $13.45 | 0 |
| 2019-12-19 | $14.80 | $14.80 | $14.80 | $14.80 | $13.45 | 133 |
| 2019-12-18 | $14.70 | $14.70 | $14.70 | $14.70 | $13.16 | 0 |
| 2019-12-17 | $14.70 | $14.70 | $14.70 | $14.70 | $13.16 | 0 |
| 2019-12-16 | $14.70 | $14.70 | $14.70 | $14.70 | $13.16 | 210 |
| 2019-12-13 | $14.50 | $14.50 | $14.50 | $14.50 | $12.98 | 533 |
| 2019-12-12 | $14.41 | $14.41 | $14.41 | $14.41 | $12.90 | 39 |
| 2019-12-11 | $14.41 | $14.41 | $14.41 | $14.41 | $12.90 | 0 |
| 2019-12-10 | $14.41 | $14.41 | $14.41 | $14.41 | $12.90 | 2,940 |
| 2019-12-09 | $14.70 | $14.70 | $14.70 | $14.70 | $13.16 | 0 |
| 2019-12-06 | $14.55 | $14.70 | $14.55 | $14.70 | $13.16 | 2,500 |
| 2019-12-05 | $14.41 | $14.41 | $14.41 | $14.41 | $12.90 | 0 |
| 2019-12-04 | $14.41 | $14.41 | $14.41 | $14.41 | $12.90 | 0 |
| 2019-12-03 | $14.41 | $14.41 | $14.41 | $14.41 | $12.90 | 190 |
| 2019-12-02 | $14.40 | $14.40 | $14.40 | $14.40 | $12.89 | 0 |
| 2019-11-29 | $14.40 | $14.40 | $14.40 | $14.40 | $12.89 | 533 |
| 2019-11-27 | $14.37 | $14.37 | $14.37 | $14.37 | $12.87 | 0 |
| 2019-11-26 | $14.37 | $14.37 | $14.37 | $14.37 | $12.87 | 100 |
| 2019-11-25 | $14.36 | $14.36 | $14.36 | $14.36 | $12.86 | 0 |
| 2019-11-22 | $14.36 | $14.36 | $14.36 | $14.36 | $12.86 | 0 |
| 2019-11-21 | $14.36 | $14.36 | $14.36 | $14.36 | $12.86 | 0 |
| 2019-11-20 | $14.36 | $14.36 | $14.36 | $14.36 | $12.86 | 45 |
| 2019-11-19 | $14.36 | $14.36 | $14.36 | $14.36 | $12.86 | 0 |
| 2019-11-18 | $14.36 | $14.36 | $14.36 | $14.36 | $12.86 | 0 |
| 2019-11-15 | $14.36 | $14.36 | $14.36 | $14.36 | $12.86 | 200 |
| 2019-11-14 | $14.55 | $14.55 | $14.55 | $14.55 | $13.03 | 1,000 |
| 2019-11-13 | $14.54 | $14.54 | $14.54 | $14.54 | $13.02 | 300 |
| 2019-11-12 | $14.50 | $14.50 | $14.50 | $14.50 | $12.98 | 0 |
| 2019-11-11 | $14.50 | $14.50 | $14.50 | $14.50 | $12.98 | 0 |
| 2019-11-08 | $14.50 | $14.50 | $14.50 | $14.50 | $12.98 | 30 |
| 2019-11-07 | $14.50 | $14.50 | $14.50 | $14.50 | $12.98 | 101 |
| 2019-11-06 | $14.51 | $14.51 | $14.51 | $14.51 | $12.99 | 333 |
| 2019-11-05 | $14.50 | $14.50 | $14.50 | $14.50 | $12.98 | 0 |
| 2019-11-04 | $14.50 | $14.50 | $14.50 | $14.50 | $12.98 | 99 |
| 2019-11-01 | $14.50 | $14.50 | $14.50 | $14.50 | $12.98 | 100 |
| 2019-10-31 | $14.40 | $14.40 | $14.40 | $14.40 | $12.89 | 100 |
| 2019-10-30 | $14.27 | $14.27 | $14.27 | $14.27 | $12.78 | 0 |
| 2019-10-29 | $14.27 | $14.27 | $14.27 | $14.27 | $12.78 | 0 |
| 2019-10-28 | $14.27 | $14.27 | $14.27 | $14.27 | $12.78 | 0 |
| 2019-10-25 | $14.27 | $14.27 | $14.27 | $14.27 | $12.78 | 0 |
| 2019-10-24 | $14.27 | $14.27 | $14.27 | $14.27 | $12.78 | 0 |
| 2019-10-23 | $14.27 | $14.27 | $14.27 | $14.27 | $12.78 | 100 |
| 2019-10-22 | $14.13 | $14.13 | $14.13 | $14.13 | $12.65 | 0 |
| 2019-10-21 | $14.13 | $14.13 | $14.13 | $14.13 | $12.65 | 100 |
| 2019-10-18 | $14.12 | $14.12 | $14.12 | $14.12 | $12.64 | 0 |
| 2019-10-17 | $14.27 | $14.27 | $14.12 | $14.12 | $12.64 | 1,075 |
| 2019-10-16 | $14.27 | $14.27 | $14.27 | $14.27 | $12.78 | 0 |
| 2019-10-15 | $14.31 | $14.31 | $14.27 | $14.27 | $12.78 | 1,581 |
| 2019-10-14 | $14.49 | $14.49 | $14.30 | $14.30 | $12.80 | 350 |
| 2019-10-11 | $14.35 | $14.35 | $14.35 | $14.35 | $12.85 | 0 |
| 2019-10-10 | $14.35 | $14.35 | $14.35 | $14.35 | $12.85 | 0 |
| 2019-10-09 | $14.35 | $14.35 | $14.35 | $14.35 | $12.85 | 0 |
| 2019-10-08 | $14.35 | $14.35 | $14.35 | $14.35 | $12.85 | 0 |
| 2019-10-07 | $14.49 | $14.49 | $14.35 | $14.35 | $12.85 | 643 |
| 2019-10-04 | $14.50 | $14.50 | $14.50 | $14.50 | $12.98 | 169 |
| 2019-10-03 | $14.27 | $14.27 | $14.27 | $14.27 | $12.78 | 5 |
| 2019-10-02 | $14.41 | $14.41 | $14.27 | $14.27 | $12.78 | 1,405 |
| 2019-10-01 | $14.39 | $14.39 | $14.39 | $14.39 | $12.89 | 0 |
| 2019-09-30 | $14.39 | $14.39 | $14.39 | $14.39 | $12.89 | 200 |
| 2019-09-27 | $14.25 | $14.25 | $14.25 | $14.25 | $12.76 | 605 |
| 2019-09-26 | $14.35 | $14.50 | $14.25 | $14.25 | $12.76 | 6,400 |
| 2019-09-25 | $14.40 | $14.40 | $14.31 | $14.31 | $12.81 | 400 |
| 2019-09-24 | $14.37 | $14.37 | $14.31 | $14.31 | $12.81 | 1,550 |
| 2019-09-23 | $14.50 | $14.50 | $14.50 | $14.50 | $12.98 | 2,650 |
| 2019-09-20 | $14.60 | $14.60 | $14.60 | $14.60 | $13.07 | 0 |
| 2019-09-19 | $14.60 | $14.60 | $14.60 | $14.60 | $13.07 | 88 |
| 2019-09-18 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-09-17 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 220 |
| 2019-09-16 | $14.37 | $14.37 | $14.37 | $14.37 | $12.78 | 0 |
| 2019-09-13 | $14.55 | $14.55 | $14.37 | $14.37 | $12.78 | 2,767 |
| 2019-09-12 | $14.55 | $14.55 | $14.55 | $14.55 | $12.94 | 0 |
| 2019-09-11 | $14.65 | $14.65 | $14.55 | $14.55 | $12.94 | 2,708 |
| 2019-09-10 | $14.66 | $14.66 | $14.66 | $14.66 | $13.04 | 552 |
| 2019-09-09 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-09-06 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-09-05 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-09-04 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-09-03 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-08-30 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-08-29 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-08-28 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-08-27 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 5 |
| 2019-08-26 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-08-23 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 300 |
| 2019-08-22 | $14.65 | $14.65 | $14.65 | $14.65 | $13.03 | 0 |
| 2019-08-21 | $14.65 | $14.65 | $14.65 | $14.65 | $13.03 | 0 |
| 2019-08-20 | $14.65 | $14.65 | $14.65 | $14.65 | $13.03 | 40 |
| 2019-08-19 | $14.65 | $14.65 | $14.65 | $14.65 | $13.03 | 0 |
| 2019-08-15 | $14.70 | $14.70 | $14.65 | $14.65 | $13.03 | 1,300 |
| 2019-08-14 | $14.70 | $14.70 | $14.65 | $14.65 | $13.03 | 1,300 |
| 2019-08-13 | $14.70 | $14.70 | $14.65 | $14.65 | $13.03 | 1,300 |
| 2019-08-12 | $14.70 | $14.70 | $14.65 | $14.65 | $13.03 | 1,320 |
| 2019-08-09 | $14.80 | $14.80 | $14.80 | $14.80 | $13.16 | 100 |
| 2019-08-08 | $14.80 | $14.80 | $14.80 | $14.80 | $13.16 | 0 |
| 2019-08-07 | $14.80 | $14.80 | $14.80 | $14.80 | $13.16 | 100 |
| 2019-08-06 | $14.80 | $14.80 | $14.80 | $14.80 | $13.16 | 100 |
| 2019-08-05 | $14.80 | $14.80 | $14.80 | $14.80 | $13.16 | 200 |
| 2019-08-02 | $14.80 | $14.80 | $14.80 | $14.80 | $13.16 | 200 |
| 2019-08-01 | $14.80 | $14.80 | $14.80 | $14.80 | $13.16 | 200 |
| 2019-07-31 | $14.80 | $14.80 | $14.80 | $14.80 | $13.16 | 200 |
| 2019-07-30 | $14.80 | $14.80 | $14.80 | $14.80 | $13.16 | 173 |
| 2019-07-29 | $14.80 | $14.80 | $14.80 | $14.80 | $13.16 | 100 |
| 2019-07-26 | $14.80 | $14.80 | $14.80 | $14.80 | $13.16 | 0 |
| 2019-07-25 | $14.80 | $14.80 | $14.80 | $14.80 | $13.16 | 0 |
| 2019-07-24 | $14.80 | $14.80 | $14.80 | $14.80 | $13.16 | 100 |
| 2019-07-23 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-07-22 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-07-19 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-07-18 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-07-17 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 1,849 |
| 2019-07-16 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-07-15 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-07-12 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-07-11 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-07-10 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 0 |
| 2019-07-09 | $14.70 | $14.70 | $14.70 | $14.70 | $13.07 | 3,168 |
| 2019-07-08 | $15.00 | $15.00 | $15.00 | $15.00 | $13.34 | 116 |
| 2019-07-05 | $14.90 | $14.90 | $14.90 | $14.90 | $13.25 | 328 |
| 2019-07-03 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 5 |
| 2019-07-02 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 0 |
| 2019-07-01 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 0 |
| 2019-06-28 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 0 |
| 2019-06-27 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 0 |
| 2019-06-26 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 0 |
| 2019-06-25 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 0 |
| 2019-06-24 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 0 |
| 2019-06-21 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 0 |
| 2019-06-19 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 3,300 |
| 2019-06-18 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 0 |
| 2019-06-17 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 0 |
| 2019-06-14 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 0 |
| 2019-06-13 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 72 |
| 2019-06-12 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 2,000 |
| 2019-06-11 | $14.52 | $14.52 | $14.52 | $14.52 | $12.91 | 0 |
| 2019-06-10 | $14.52 | $14.52 | $14.52 | $14.52 | $12.91 | 1,637 |
| 2019-06-07 | $14.75 | $14.75 | $14.52 | $14.52 | $12.91 | 597 |
| 2019-06-06 | $14.80 | $14.80 | $14.80 | $14.80 | $13.16 | 35 |
| 2019-06-05 | $14.80 | $14.80 | $14.80 | $14.80 | $13.16 | 108 |
| 2019-06-03 | $14.61 | $14.61 | $14.61 | $14.61 | $12.99 | 0 |
| 2019-05-31 | $14.62 | $14.62 | $14.61 | $14.61 | $12.99 | 280 |
| 2019-05-30 | $14.62 | $14.62 | $14.62 | $14.62 | $13.00 | 1,528 |
| 2019-05-29 | $14.61 | $14.61 | $14.61 | $14.61 | $12.99 | 0 |
| 2019-05-28 | $14.61 | $14.61 | $14.61 | $14.61 | $12.99 | 0 |
| 2019-05-24 | $14.61 | $14.61 | $14.61 | $14.61 | $12.99 | 0 |
| 2019-05-23 | $14.61 | $14.61 | $14.61 | $14.61 | $12.99 | 80 |
| 2019-05-22 | $14.61 | $14.61 | $14.61 | $14.61 | $12.99 | 1,106 |
| 2019-05-21 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 0 |
| 2019-05-20 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 80 |
| 2019-05-17 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 0 |
| 2019-05-16 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 0 |
| 2019-05-15 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 0 |
| 2019-05-14 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 54 |
| 2019-05-13 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 0 |
| 2019-05-10 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 0 |
| 2019-05-09 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 0 |
| 2019-05-08 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 0 |
| 2019-05-07 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 0 |
| 2019-05-06 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 0 |
| 2019-05-03 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 0 |
| 2019-05-02 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 11 |
| 2019-05-01 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 0 |
| 2019-04-30 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 1 |
| 2019-04-29 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 0 |
| 2019-04-26 | $14.67 | $14.67 | $14.67 | $14.67 | $13.05 | 151 |
| 2019-04-25 | $14.61 | $14.61 | $14.61 | $14.61 | $12.99 | 0 |
| 2019-04-24 | $14.61 | $14.61 | $14.61 | $14.61 | $12.99 | 1,012 |
| 2019-04-23 | $14.53 | $14.53 | $14.53 | $14.53 | $12.92 | 0 |
| 2019-04-22 | $14.73 | $14.73 | $14.53 | $14.53 | $12.92 | 738 |
| 2019-04-18 | $15.50 | $15.50 | $15.50 | $15.50 | $13.78 | 0 |
| 2019-04-17 | $15.50 | $15.50 | $15.50 | $15.50 | $13.78 | 0 |
| 2019-04-15 | $15.50 | $15.50 | $15.50 | $15.50 | $13.78 | 0 |
| 2019-04-12 | $15.50 | $15.50 | $15.50 | $15.50 | $13.78 | 260 |
| 2019-04-11 | $15.49 | $15.49 | $15.49 | $15.49 | $13.78 | 200 |
| 2019-04-10 | $15.49 | $15.49 | $15.49 | $15.49 | $13.78 | 36 |
| 2019-04-09 | $15.49 | $15.49 | $15.49 | $15.49 | $13.78 | 68 |
| 2019-04-08 | $15.49 | $15.49 | $15.49 | $15.49 | $13.78 | 153 |
| 2019-04-05 | $14.62 | $14.62 | $14.62 | $14.62 | $13.00 | 5 |
| 2019-04-04 | $14.62 | $14.62 | $14.62 | $14.62 | $13.00 | 0 |
| 2019-04-03 | $14.62 | $14.62 | $14.62 | $14.62 | $13.00 | 0 |
| 2019-04-02 | $14.62 | $14.62 | $14.62 | $14.62 | $13.00 | 0 |
| 2019-04-01 | $14.62 | $14.62 | $14.62 | $14.62 | $13.00 | 0 |
| 2019-03-29 | $14.70 | $14.70 | $14.62 | $14.62 | $13.00 | 500 |
| 2019-03-28 | $14.90 | $14.90 | $14.90 | $14.90 | $13.25 | 0 |
| 2019-03-27 | $14.90 | $14.90 | $14.90 | $14.90 | $13.25 | 1,052 |
| 2019-03-26 | $14.81 | $14.81 | $14.81 | $14.81 | $13.17 | 0 |
| 2019-03-25 | $14.81 | $14.81 | $14.81 | $14.81 | $13.17 | 0 |
| 2019-03-22 | $14.81 | $14.81 | $14.81 | $14.81 | $13.17 | 500 |
| 2019-03-21 | $14.77 | $14.77 | $14.77 | $14.77 | $13.14 | 0 |
| 2019-03-20 | $14.77 | $14.77 | $14.77 | $14.77 | $13.14 | 0 |
| 2019-03-18 | $14.77 | $14.77 | $14.77 | $14.77 | $13.14 | 0 |
| 2019-03-14 | $14.77 | $14.77 | $14.77 | $14.77 | $13.14 | 0 |
| 2019-03-13 | $14.77 | $14.77 | $14.77 | $14.77 | $13.14 | 0 |
| 2019-03-12 | $14.77 | $14.77 | $14.77 | $14.77 | $13.14 | 0 |
| 2019-03-11 | $14.77 | $14.77 | $14.77 | $14.77 | $13.14 | 900 |
| 2019-03-08 | $14.90 | $14.90 | $14.90 | $14.90 | $13.25 | 2,542 |
| 2019-03-07 | $14.62 | $14.62 | $14.62 | $14.62 | $13.00 | 0 |
| 2019-03-06 | $15.00 | $15.00 | $14.62 | $14.62 | $13.00 | 1,300 |
| 2019-03-05 | $14.81 | $14.81 | $14.81 | $14.81 | $13.17 | 0 |
| 2019-03-04 | $14.62 | $14.81 | $14.62 | $14.81 | $13.17 | 4,856 |
| 2019-03-01 | $14.62 | $14.62 | $14.62 | $14.62 | $13.00 | 0 |
| 2019-02-28 | $14.75 | $14.75 | $14.62 | $14.62 | $13.00 | 3,000 |
| 2019-02-27 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 0 |
| 2019-02-26 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 0 |
| 2019-02-20 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 80 |
| 2019-02-19 | $14.65 | $14.75 | $14.64 | $14.75 | $13.12 | 500 |
| 2019-02-15 | $14.58 | $14.58 | $14.58 | $14.58 | $12.97 | 0 |
| 2019-02-14 | $14.58 | $14.58 | $14.58 | $14.58 | $12.97 | 0 |
| 2019-02-13 | $14.58 | $14.58 | $14.58 | $14.58 | $12.97 | 0 |
| 2019-02-12 | $14.58 | $14.58 | $14.58 | $14.58 | $12.97 | 0 |
| 2019-02-11 | $14.58 | $14.58 | $14.58 | $14.58 | $12.97 | 0 |
| 2019-02-08 | $14.58 | $14.58 | $14.58 | $14.58 | $12.97 | 0 |
| 2019-02-07 | $14.58 | $14.58 | $14.58 | $14.58 | $12.97 | 0 |
| 2019-02-06 | $14.58 | $14.58 | $14.58 | $14.58 | $12.97 | 0 |
| 2019-02-05 | $14.58 | $14.58 | $14.58 | $14.58 | $12.97 | 3,000 |
| 2019-02-04 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 0 |
| 2019-02-01 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 0 |
| 2019-01-31 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 114 |
| 2019-01-30 | $14.82 | $14.82 | $14.57 | $14.57 | $12.96 | 1,672 |
| 2019-01-29 | $14.82 | $14.82 | $14.82 | $14.82 | $13.18 | 0 |
| 2019-01-28 | $14.82 | $14.82 | $14.82 | $14.82 | $13.18 | 2,367 |
| 2019-01-25 | $15.00 | $15.00 | $15.00 | $15.00 | $13.34 | 0 |
| 2019-01-24 | $15.00 | $15.00 | $15.00 | $15.00 | $13.34 | 100 |
| 2019-01-23 | $14.50 | $14.50 | $14.50 | $14.50 | $12.90 | 0 |
| 2019-01-18 | $14.45 | $14.50 | $14.45 | $14.50 | $12.90 | 694 |
| 2019-01-17 | $15.00 | $15.00 | $15.00 | $15.00 | $13.34 | 2 |
| 2019-01-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.34 | 11 |
| 2019-01-15 | $14.90 | $15.00 | $14.90 | $15.00 | $13.34 | 389 |
| 2019-01-14 | $14.75 | $14.75 | $14.75 | $14.75 | $13.12 | 104 |
| 2019-01-11 | $14.50 | $14.50 | $14.50 | $14.50 | $12.90 | 0 |
| 2019-01-10 | $14.50 | $14.50 | $14.50 | $14.50 | $12.90 | 1 |
| 2019-01-09 | $14.50 | $14.50 | $14.50 | $14.50 | $12.90 | 93 |
| 2019-01-08 | $14.50 | $14.50 | $14.50 | $14.50 | $12.90 | 151 |
| 2019-01-07 | $14.05 | $14.05 | $14.05 | $14.05 | $12.49 | 3,321 |
| 2019-01-04 | $14.05 | $14.10 | $14.05 | $14.10 | $12.54 | 2,692 |
| 2019-01-03 | $14.07 | $14.07 | $14.07 | $14.07 | $12.51 | 0 |
| 2018-12-31 | $14.07 | $14.07 | $14.07 | $14.07 | $12.51 | 1,304 |
| 2018-12-27 | $14.00 | $14.00 | $14.00 | $14.00 | $12.45 | 0 |
| 2018-12-26 | $14.00 | $14.00 | $14.00 | $14.00 | $12.45 | 0 |
| 2018-12-24 | $14.00 | $14.00 | $14.00 | $14.00 | $12.45 | 0 |
| 2018-12-21 | $14.00 | $14.00 | $14.00 | $14.00 | $12.45 | 0 |
| 2018-12-20 | $14.25 | $14.25 | $14.00 | $14.00 | $12.45 | 300 |
| 2018-12-19 | $14.40 | $14.40 | $14.40 | $14.40 | $12.72 | 40 |
| 2018-12-18 | $14.40 | $14.40 | $14.40 | $14.40 | $12.72 | 0 |
| 2018-12-17 | $14.50 | $14.50 | $14.40 | $14.40 | $12.72 | 1,634 |
| 2018-12-14 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-12-13 | $14.61 | $14.65 | $14.30 | $14.50 | $12.81 | 8,693 |
| 2018-12-12 | $14.65 | $14.65 | $14.65 | $14.65 | $12.94 | 98 |
| 2018-12-11 | $14.65 | $14.65 | $14.65 | $14.65 | $12.94 | 0 |
| 2018-12-10 | $14.65 | $14.65 | $14.65 | $14.65 | $12.94 | 97 |
| 2018-12-07 | $14.65 | $14.65 | $14.65 | $14.65 | $12.94 | 0 |
| 2018-12-06 | $14.65 | $14.65 | $14.65 | $14.65 | $12.94 | 1 |
| 2018-12-04 | $14.65 | $14.65 | $14.65 | $14.65 | $12.94 | 0 |
| 2018-12-03 | $14.65 | $14.65 | $14.65 | $14.65 | $12.94 | 0 |
| 2018-11-30 | $14.65 | $14.65 | $14.65 | $14.65 | $12.94 | 0 |
| 2018-11-29 | $14.65 | $14.65 | $14.65 | $14.65 | $12.94 | 0 |
| 2018-11-28 | $14.65 | $14.65 | $14.65 | $14.65 | $12.94 | 0 |
| 2018-11-27 | $14.65 | $14.65 | $14.65 | $14.65 | $12.94 | 0 |
| 2018-11-26 | $14.66 | $14.74 | $14.65 | $14.65 | $12.94 | 1,540 |
| 2018-11-21 | $14.65 | $14.65 | $14.65 | $14.65 | $12.94 | 597 |
| 2018-11-20 | $14.60 | $14.60 | $14.60 | $14.60 | $12.90 | 0 |
| 2018-11-19 | $14.60 | $14.60 | $14.60 | $14.60 | $12.90 | 0 |
| 2018-11-16 | $14.60 | $14.60 | $14.60 | $14.60 | $12.90 | 347 |
| 2018-11-15 | $14.62 | $14.62 | $14.55 | $14.55 | $12.85 | 300 |
| 2018-11-14 | $14.63 | $14.65 | $14.63 | $14.65 | $12.94 | 300 |
| 2018-11-13 | $14.63 | $14.63 | $14.63 | $14.63 | $12.92 | 0 |
| 2018-11-12 | $14.63 | $14.63 | $14.63 | $14.63 | $12.92 | 1,658 |
| 2018-11-09 | $14.60 | $14.62 | $14.60 | $14.62 | $12.91 | 1,206 |
| 2018-11-08 | $14.60 | $14.60 | $14.60 | $14.60 | $12.90 | 100 |
| 2018-11-07 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-11-06 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-11-05 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 100 |
| 2018-11-02 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-11-01 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-10-31 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-10-30 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-10-29 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 200 |
| 2018-10-26 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-10-25 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-10-24 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-10-23 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-10-22 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-10-19 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-10-18 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-10-17 | $14.52 | $14.52 | $14.50 | $14.50 | $12.81 | 2,000 |
| 2018-10-16 | $14.52 | $14.52 | $14.50 | $14.51 | $12.82 | 668 |
| 2018-10-15 | $14.52 | $14.52 | $14.52 | $14.52 | $12.83 | 287 |
| 2018-10-12 | $14.58 | $14.58 | $14.58 | $14.58 | $12.88 | 3,400 |
| 2018-10-11 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-10-10 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-10-09 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 2,800 |
| 2018-10-08 | $14.75 | $14.75 | $14.50 | $14.50 | $12.81 | 557 |
| 2018-10-05 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-10-04 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 5 |
| 2018-10-03 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 279 |
| 2018-10-02 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-10-01 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 1,697 |
| 2018-09-28 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-09-27 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 800 |
| 2018-09-26 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 403 |
| 2018-09-25 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 167 |
| 2018-09-24 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-09-21 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 0 |
| 2018-09-20 | $14.50 | $14.50 | $14.50 | $14.50 | $12.81 | 70 |
| 2018-09-19 | $14.50 | $14.50 | $14.50 | $14.50 | $12.72 | 0 |
| 2018-09-18 | $14.50 | $14.50 | $14.50 | $14.50 | $12.72 | 0 |
| 2018-09-17 | $14.30 | $14.50 | $14.30 | $14.50 | $12.72 | 700 |
| 2018-09-14 | $14.30 | $14.30 | $14.30 | $14.30 | $12.55 | 277 |
| 2018-09-13 | $14.30 | $14.30 | $14.30 | $14.30 | $12.55 | 0 |
| 2018-09-12 | $14.30 | $14.30 | $14.30 | $14.30 | $12.55 | 0 |
| 2018-09-11 | $14.30 | $14.30 | $14.30 | $14.30 | $12.55 | 0 |
| 2018-09-10 | $14.30 | $14.30 | $14.30 | $14.30 | $12.55 | 0 |
| 2018-09-07 | $14.30 | $14.30 | $14.30 | $14.30 | $12.55 | 0 |
| 2018-09-06 | $14.30 | $14.30 | $14.30 | $14.30 | $12.55 | 0 |
| 2018-09-05 | $14.30 | $14.30 | $14.30 | $14.30 | $12.55 | 299 |
| 2018-09-04 | $14.30 | $14.30 | $14.30 | $14.30 | $12.55 | 7,420 |
| 2018-08-31 | $14.30 | $14.30 | $14.30 | $14.30 | $12.55 | 0 |
| 2018-08-30 | $14.30 | $14.30 | $14.30 | $14.30 | $12.55 | 0 |
| 2018-08-29 | $14.30 | $14.30 | $14.30 | $14.30 | $12.55 | 0 |
| 2018-08-28 | $14.30 | $14.30 | $14.30 | $14.30 | $12.55 | 680 |
| 2018-08-27 | $14.30 | $14.30 | $14.30 | $14.30 | $12.55 | 200 |
| 2018-08-24 | $14.26 | $14.26 | $14.26 | $14.26 | $12.51 | 0 |
| 2018-08-23 | $14.26 | $14.26 | $14.26 | $14.26 | $12.51 | 0 |
| 2018-08-22 | $14.26 | $14.26 | $14.26 | $14.26 | $12.51 | 0 |
| 2018-08-21 | $14.26 | $14.26 | $14.26 | $14.26 | $12.51 | 0 |
| 2018-08-20 | $14.26 | $14.26 | $14.26 | $14.26 | $12.51 | 0 |
| 2018-08-17 | $14.26 | $14.26 | $14.26 | $14.26 | $12.51 | 0 |
| 2018-08-16 | $14.26 | $14.26 | $14.26 | $14.26 | $12.51 | 0 |
| 2018-08-15 | $14.26 | $14.26 | $14.26 | $14.26 | $12.51 | 0 |
| 2018-08-14 | $14.26 | $14.26 | $14.26 | $14.26 | $12.52 | 2,212 |
| 2018-08-13 | $14.45 | $14.45 | $14.45 | $14.45 | $12.68 | 0 |
| 2018-08-10 | $14.45 | $14.45 | $14.45 | $14.45 | $12.68 | 40 |
| 2018-08-09 | $14.45 | $14.45 | $14.44 | $14.45 | $12.68 | 400 |
| 2018-08-08 | $14.25 | $14.40 | $14.25 | $14.40 | $12.64 | 510 |
| 2018-08-07 | $14.25 | $14.25 | $14.25 | $14.25 | $12.51 | 0 |
| 2018-08-06 | $14.25 | $14.25 | $14.25 | $14.25 | $12.51 | 262 |
| 2018-08-03 | $14.25 | $14.25 | $14.25 | $14.25 | $12.51 | 0 |
| 2018-08-02 | $14.25 | $14.25 | $14.25 | $14.25 | $12.51 | 0 |
| 2018-08-01 | $14.25 | $14.25 | $14.25 | $14.25 | $12.51 | 0 |
| 2018-07-31 | $14.25 | $14.25 | $14.25 | $14.25 | $12.51 | 300 |
| 2018-07-30 | $14.30 | $14.30 | $14.25 | $14.25 | $12.51 | 1,522 |
| 2018-07-27 | $14.25 | $14.25 | $14.25 | $14.25 | $12.51 | 480 |
| 2018-07-26 | $14.25 | $14.25 | $14.25 | $14.25 | $12.51 | 0 |
| 2018-07-25 | $14.25 | $14.25 | $14.25 | $14.25 | $12.51 | 200 |
| 2018-07-24 | $14.15 | $14.15 | $14.15 | $14.15 | $12.42 | 1,000 |
| 2018-07-23 | $14.24 | $14.24 | $14.24 | $14.24 | $12.50 | 0 |
| 2018-07-20 | $14.24 | $14.24 | $14.24 | $14.24 | $12.50 | 150 |
| 2018-07-19 | $13.81 | $13.81 | $13.81 | $13.81 | $12.12 | 632 |
| 2018-07-18 | $14.00 | $14.00 | $13.81 | $13.81 | $12.12 | 313 |
| 2018-07-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.29 | 0 |
| 2018-07-16 | $14.00 | $14.00 | $14.00 | $14.00 | $12.29 | 37 |
| 2018-07-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.29 | 32 |
| 2018-07-12 | $14.50 | $14.50 | $14.00 | $14.00 | $12.29 | 1,208 |
| 2018-07-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.29 | 0 |
| 2018-07-10 | $14.00 | $14.00 | $14.00 | $14.00 | $12.29 | 0 |
| 2018-07-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.29 | 42 |
| 2018-07-06 | $14.00 | $14.00 | $14.00 | $14.00 | $12.29 | 149 |
| 2018-07-05 | $13.55 | $13.55 | $13.55 | $13.55 | $11.89 | 0 |
| 2018-07-03 | $13.55 | $13.55 | $13.55 | $13.55 | $11.89 | 0 |
| 2018-07-02 | $13.55 | $13.55 | $13.55 | $13.55 | $11.89 | 100 |
| 2018-06-29 | $13.50 | $13.50 | $13.50 | $13.50 | $11.85 | 0 |
| 2018-06-28 | $13.50 | $13.50 | $13.50 | $13.50 | $11.85 | 0 |
| 2018-06-27 | $13.50 | $13.50 | $13.50 | $13.50 | $11.85 | 86 |
| 2018-06-26 | $13.50 | $13.50 | $13.50 | $13.50 | $11.85 | 0 |
| 2018-06-25 | $13.50 | $13.50 | $13.50 | $13.50 | $11.85 | 0 |
| 2018-06-22 | $13.50 | $13.50 | $13.50 | $13.50 | $11.85 | 0 |
| 2018-06-21 | $13.50 | $13.50 | $13.50 | $13.50 | $11.85 | 0 |
| 2018-06-20 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 1,000 |
| 2018-06-19 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 0 |
| 2018-06-18 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 0 |
| 2018-06-15 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 313 |
| 2018-06-14 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 0 |
| 2018-06-13 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 110 |
| 2018-06-12 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 0 |
| 2018-06-11 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 0 |
| 2018-06-08 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 0 |
| 2018-06-07 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 0 |
| 2018-06-06 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 100 |
| 2018-06-05 | $13.45 | $13.45 | $13.45 | $13.45 | $11.72 | 0 |
| 2018-06-04 | $13.45 | $13.45 | $13.45 | $13.45 | $11.72 | 0 |
| 2018-06-01 | $13.45 | $13.45 | $13.45 | $13.45 | $11.72 | 100 |
| 2018-05-31 | $13.45 | $13.45 | $13.45 | $13.45 | $11.72 | 0 |
| 2018-05-30 | $13.45 | $13.45 | $13.45 | $13.45 | $11.72 | 0 |
| 2018-05-29 | $13.45 | $13.45 | $13.45 | $13.45 | $11.72 | 0 |
| 2018-05-25 | $13.45 | $13.45 | $13.45 | $13.45 | $11.72 | 0 |
| 2018-05-24 | $13.45 | $13.45 | $13.45 | $13.45 | $11.72 | 904 |
| 2018-05-23 | $13.45 | $13.45 | $13.45 | $13.45 | $11.72 | 0 |
| 2018-05-22 | $13.45 | $13.45 | $13.45 | $13.45 | $11.72 | 0 |
| 2018-05-21 | $13.45 | $13.45 | $13.45 | $13.45 | $11.72 | 0 |
| 2018-05-18 | $13.45 | $13.45 | $13.45 | $13.45 | $11.72 | 160 |
| 2018-05-17 | $13.31 | $13.31 | $13.31 | $13.31 | $11.60 | 0 |
| 2018-05-16 | $13.31 | $13.31 | $13.31 | $13.31 | $11.60 | 0 |
| 2018-05-15 | $13.31 | $13.31 | $13.31 | $13.31 | $11.60 | 0 |
| 2018-05-14 | $13.36 | $13.36 | $13.30 | $13.31 | $11.60 | 355 |
| 2018-05-11 | $13.32 | $13.32 | $13.32 | $13.32 | $11.61 | 0 |
| 2018-05-10 | $13.32 | $13.32 | $13.32 | $13.32 | $11.61 | 0 |
| 2018-05-09 | $13.32 | $13.32 | $13.32 | $13.32 | $11.61 | 0 |
| 2018-05-08 | $13.32 | $13.32 | $13.32 | $13.32 | $11.61 | 300 |
| 2018-05-07 | $13.31 | $13.31 | $13.31 | $13.31 | $11.60 | 500 |
| 2018-05-04 | $13.31 | $13.31 | $13.31 | $13.31 | $11.60 | 2 |
| 2018-05-03 | $13.31 | $13.31 | $13.31 | $13.31 | $11.60 | 0 |
| 2018-05-02 | $13.31 | $13.31 | $13.31 | $13.31 | $11.60 | 0 |
| 2018-05-01 | $13.31 | $13.31 | $13.31 | $13.31 | $11.60 | 0 |
| 2018-04-30 | $13.31 | $13.31 | $13.31 | $13.31 | $11.60 | 400 |
| 2018-04-27 | $13.35 | $13.35 | $13.35 | $13.35 | $11.63 | 0 |
| 2018-04-26 | $13.35 | $13.35 | $13.35 | $13.35 | $11.63 | 0 |
| 2018-04-25 | $13.35 | $13.35 | $13.35 | $13.35 | $11.63 | 0 |
| 2018-04-24 | $13.35 | $13.35 | $13.35 | $13.35 | $11.63 | 0 |
| 2018-04-23 | $13.35 | $13.35 | $13.35 | $13.35 | $11.63 | 0 |
| 2018-04-20 | $13.35 | $13.35 | $13.35 | $13.35 | $11.63 | 0 |
| 2018-04-19 | $13.35 | $13.35 | $13.35 | $13.35 | $11.63 | 0 |
| 2018-04-18 | $13.35 | $13.35 | $13.35 | $13.35 | $11.63 | 0 |
| 2018-04-17 | $13.35 | $13.35 | $13.35 | $13.35 | $11.63 | 0 |
| 2018-04-16 | $13.35 | $13.35 | $13.35 | $13.35 | $11.63 | 0 |
| 2018-04-13 | $13.35 | $13.35 | $13.35 | $13.35 | $11.63 | 8 |
| 2018-04-12 | $13.35 | $13.35 | $13.35 | $13.35 | $11.63 | 2,500 |
| 2018-04-11 | $13.25 | $13.25 | $13.25 | $13.25 | $11.55 | 2,505 |
| 2018-04-10 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 41 |
| 2018-04-09 | $14.00 | $14.00 | $13.50 | $13.50 | $11.76 | 354 |
| 2018-04-06 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-04-05 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-04-04 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-04-03 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-04-02 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-03-29 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-03-28 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 100 |
| 2018-03-27 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-03-26 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-03-23 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-03-22 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-03-21 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 1,254 |
| 2018-03-20 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 1,320 |
| 2018-03-19 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-03-16 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-03-15 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-03-14 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-03-13 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 836 |
| 2018-03-12 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-03-09 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-03-08 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 550 |
| 2018-03-07 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-03-06 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-03-05 | $13.99 | $13.99 | $13.20 | $13.20 | $11.50 | 3,545 |
| 2018-03-02 | $13.15 | $13.15 | $13.15 | $13.15 | $11.46 | 600 |
| 2018-03-01 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 1,500 |
| 2018-02-28 | $13.04 | $13.04 | $13.04 | $13.04 | $11.36 | 1,000 |
| 2018-02-27 | $13.02 | $13.02 | $13.02 | $13.02 | $11.35 | 100 |
| 2018-02-26 | $13.01 | $13.01 | $13.01 | $13.01 | $11.34 | 50 |
| 2018-02-23 | $13.01 | $13.01 | $13.01 | $13.01 | $11.34 | 0 |
| 2018-02-22 | $13.01 | $13.01 | $13.01 | $13.01 | $11.34 | 497 |
| 2018-02-21 | $13.16 | $13.16 | $13.16 | $13.16 | $11.47 | 0 |
| 2018-02-20 | $13.16 | $13.16 | $13.16 | $13.16 | $11.47 | 0 |
| 2018-02-16 | $13.16 | $13.16 | $13.16 | $13.16 | $11.47 | 0 |
| 2018-02-15 | $13.16 | $13.16 | $13.16 | $13.16 | $11.47 | 0 |
| 2018-02-14 | $13.16 | $13.16 | $13.16 | $13.16 | $11.47 | 0 |
| 2018-02-13 | $13.16 | $13.16 | $13.16 | $13.16 | $11.47 | 0 |
| 2018-02-12 | $13.20 | $13.20 | $13.16 | $13.16 | $11.47 | 1,200 |
| 2018-02-09 | $13.00 | $13.00 | $13.00 | $13.00 | $11.33 | 0 |
| 2018-02-08 | $13.00 | $13.00 | $13.00 | $13.00 | $11.33 | 0 |
| 2018-02-07 | $13.00 | $13.00 | $13.00 | $13.00 | $11.33 | 0 |
| 2018-02-06 | $13.00 | $13.00 | $13.00 | $13.00 | $11.33 | 0 |
| 2018-02-05 | $13.00 | $13.00 | $13.00 | $13.00 | $11.33 | 0 |
| 2018-02-02 | $13.00 | $13.00 | $13.00 | $13.00 | $11.33 | 0 |
| 2018-02-01 | $13.30 | $13.30 | $13.00 | $13.00 | $11.33 | 1,595 |
| 2018-01-31 | $13.40 | $13.40 | $13.40 | $13.40 | $11.68 | 0 |
| 2018-01-30 | $13.40 | $13.40 | $13.40 | $13.40 | $11.68 | 0 |
| 2018-01-29 | $13.40 | $13.40 | $13.40 | $13.40 | $11.68 | 0 |
| 2018-01-26 | $13.40 | $13.40 | $13.40 | $13.40 | $11.68 | 0 |
| 2018-01-25 | $13.40 | $13.40 | $13.40 | $13.40 | $11.68 | 0 |
| 2018-01-24 | $13.40 | $13.40 | $13.40 | $13.40 | $11.68 | 0 |
| 2018-01-23 | $13.40 | $13.40 | $13.40 | $13.40 | $11.68 | 100 |
| 2018-01-22 | $13.25 | $13.25 | $13.25 | $13.25 | $11.55 | 14 |
| 2018-01-19 | $13.25 | $13.25 | $13.25 | $13.25 | $11.55 | 300 |
| 2018-01-18 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-01-17 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 0 |
| 2018-01-16 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 1 |
| 2018-01-12 | $13.50 | $13.50 | $13.20 | $13.20 | $11.50 | 475 |
| 2018-01-11 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 621 |
| 2018-01-10 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 0 |
| 2018-01-09 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 1,050 |
| 2018-01-08 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 2 |
| 2018-01-05 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 0 |
| 2018-01-04 | $13.50 | $13.50 | $13.50 | $13.50 | $11.76 | 1,000 |
| 2018-01-03 | $13.25 | $13.25 | $13.25 | $13.25 | $11.55 | 0 |
| 2018-01-02 | $12.75 | $13.25 | $12.75 | $13.25 | $11.55 | 360 |
| 2017-12-29 | $13.40 | $13.40 | $13.40 | $13.40 | $11.68 | 0 |
| 2017-12-28 | $13.40 | $13.40 | $13.40 | $13.40 | $11.68 | 0 |
| 2017-12-27 | $13.40 | $13.40 | $13.40 | $13.40 | $11.68 | 2,000 |
| 2017-12-26 | $12.68 | $12.68 | $12.68 | $12.68 | $11.05 | 0 |
| 2017-12-22 | $12.68 | $12.68 | $12.68 | $12.68 | $11.05 | 0 |
| 2017-12-21 | $12.68 | $12.68 | $12.68 | $12.68 | $11.05 | 0 |
| 2017-12-20 | $12.68 | $12.68 | $12.68 | $12.68 | $11.05 | 726 |
| 2017-12-19 | $12.68 | $12.68 | $12.68 | $12.68 | $11.05 | 1,107 |
| 2017-12-18 | $13.25 | $13.25 | $13.25 | $13.25 | $11.55 | 0 |
| 2017-12-15 | $13.25 | $13.25 | $13.25 | $13.25 | $11.55 | 0 |
| 2017-12-14 | $13.25 | $13.25 | $13.25 | $13.25 | $11.55 | 1,460 |
| 2017-12-13 | $13.05 | $13.05 | $13.05 | $13.05 | $11.06 | 1,269 |
| 2017-12-12 | $14.99 | $14.99 | $14.99 | $14.99 | $12.70 | 15 |
| 2017-12-11 | $14.99 | $14.99 | $14.99 | $14.99 | $12.70 | 0 |
| 2017-12-08 | $14.99 | $14.99 | $14.99 | $14.99 | $12.70 | 0 |
| 2017-12-07 | $14.99 | $14.99 | $14.99 | $14.99 | $12.70 | 0 |
| 2017-12-06 | $14.99 | $14.99 | $14.99 | $14.99 | $12.70 | 0 |
| 2017-12-05 | $13.49 | $14.99 | $13.49 | $14.99 | $12.70 | 500 |
| 2017-12-04 | $13.05 | $13.05 | $13.05 | $13.05 | $11.06 | 347 |
| 2017-12-01 | $12.90 | $12.90 | $12.90 | $12.90 | $10.93 | 0 |
| 2017-11-30 | $12.90 | $12.90 | $12.90 | $12.90 | $10.93 | 0 |
| 2017-11-29 | $12.90 | $12.90 | $12.90 | $12.90 | $10.93 | 0 |
| 2017-11-28 | $12.90 | $12.90 | $12.90 | $12.90 | $10.93 | 314 |
| 2017-11-27 | $12.85 | $12.85 | $12.85 | $12.85 | $10.89 | 100 |
| 2017-11-24 | $12.60 | $12.60 | $12.60 | $12.60 | $10.67 | 0 |
| 2017-11-22 | $12.60 | $12.60 | $12.60 | $12.60 | $10.67 | 360 |
| 2017-11-21 | $12.60 | $12.60 | $12.60 | $12.60 | $10.67 | 0 |
| 2017-11-20 | $12.70 | $12.70 | $12.60 | $12.60 | $10.67 | 300 |
| 2017-11-17 | $12.72 | $12.72 | $12.72 | $12.72 | $10.78 | 0 |
| 2017-11-15 | $12.60 | $12.72 | $12.60 | $12.72 | $10.78 | 5,200 |
| 2017-11-14 | $12.56 | $12.57 | $12.56 | $12.57 | $10.65 | 2,626 |
| 2017-11-13 | $12.55 | $12.56 | $12.55 | $12.56 | $10.64 | 4,000 |
| 2017-11-10 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-11-09 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 13,233 |
| 2017-11-08 | $15.00 | $15.00 | $15.00 | $15.00 | $12.71 | 0 |
| 2017-11-07 | $15.00 | $15.00 | $15.00 | $15.00 | $12.71 | 0 |
| 2017-11-06 | $15.00 | $15.00 | $15.00 | $15.00 | $12.71 | 0 |
| 2017-11-03 | $15.00 | $15.00 | $15.00 | $15.00 | $12.71 | 0 |
| 2017-11-02 | $15.00 | $15.00 | $15.00 | $15.00 | $12.71 | 0 |
| 2017-11-01 | $15.00 | $15.00 | $15.00 | $15.00 | $12.71 | 0 |
| 2017-10-31 | $15.00 | $15.00 | $15.00 | $15.00 | $12.71 | 0 |
| 2017-10-30 | $15.00 | $15.00 | $15.00 | $15.00 | $12.71 | 30 |
| 2017-10-27 | $15.00 | $15.00 | $15.00 | $15.00 | $12.71 | 0 |
| 2017-10-26 | $15.00 | $15.00 | $15.00 | $15.00 | $12.71 | 200 |
| 2017-10-25 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-10-24 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-10-23 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 300 |
| 2017-10-20 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 65 |
| 2017-10-19 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-10-18 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-10-17 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-10-16 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-10-13 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-10-12 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-10-11 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-10-10 | $12.45 | $12.50 | $12.45 | $12.50 | $10.59 | 5,680 |
| 2017-10-09 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 998 |
| 2017-10-06 | $12.65 | $12.65 | $12.65 | $12.65 | $10.72 | 0 |
| 2017-10-05 | $12.65 | $12.65 | $12.65 | $12.65 | $10.72 | 0 |
| 2017-10-04 | $12.65 | $12.65 | $12.65 | $12.65 | $10.72 | 0 |
| 2017-10-03 | $12.65 | $12.65 | $12.65 | $12.65 | $10.72 | 0 |
| 2017-10-02 | $12.65 | $12.65 | $12.65 | $12.65 | $10.72 | 0 |
| 2017-09-29 | $12.65 | $12.65 | $12.65 | $12.65 | $10.72 | 200 |
| 2017-09-28 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-09-27 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 275 |
| 2017-09-26 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-09-25 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-09-22 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-09-21 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-09-20 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-09-19 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-09-18 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-09-15 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-09-14 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-09-13 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-09-12 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 2,865 |
| 2017-09-11 | $12.22 | $12.22 | $12.22 | $12.22 | $10.35 | 0 |
| 2017-09-08 | $12.22 | $12.22 | $12.22 | $12.22 | $10.35 | 50 |
| 2017-09-07 | $12.22 | $12.22 | $12.22 | $12.22 | $10.35 | 0 |
| 2017-09-06 | $12.22 | $12.22 | $12.22 | $12.22 | $10.35 | 0 |
| 2017-09-05 | $12.22 | $12.22 | $12.22 | $12.22 | $10.35 | 0 |
| 2017-09-01 | $12.22 | $12.22 | $12.22 | $12.22 | $10.35 | 480 |
| 2017-08-31 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-08-30 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 54 |
| 2017-08-28 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 25 |
| 2017-08-25 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-08-24 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-08-23 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-08-22 | $12.20 | $12.25 | $12.20 | $12.25 | $10.38 | 7,392 |
| 2017-08-21 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 3,025 |
| 2017-08-18 | $12.20 | $12.20 | $12.20 | $12.20 | $10.34 | 0 |
| 2017-08-17 | $12.20 | $12.20 | $12.20 | $12.20 | $10.34 | 0 |
| 2017-08-16 | $12.20 | $12.20 | $12.20 | $12.20 | $10.34 | 1,000 |
| 2017-08-15 | $12.20 | $12.20 | $12.20 | $12.20 | $10.34 | 0 |
| 2017-08-14 | $12.20 | $12.20 | $12.20 | $12.20 | $10.34 | 0 |
| 2017-08-11 | $12.20 | $12.20 | $12.20 | $12.20 | $10.34 | 0 |
| 2017-08-10 | $12.20 | $12.20 | $12.20 | $12.20 | $10.34 | 0 |
| 2017-08-09 | $12.20 | $12.20 | $12.20 | $12.20 | $10.34 | 0 |
| 2017-08-08 | $12.20 | $12.20 | $12.20 | $12.20 | $10.34 | 0 |
| 2017-08-07 | $12.22 | $12.22 | $12.15 | $12.20 | $10.34 | 2,310 |
| 2017-08-04 | $12.16 | $12.16 | $12.16 | $12.16 | $10.30 | 0 |
| 2017-08-03 | $12.16 | $12.16 | $12.16 | $12.16 | $10.30 | 0 |
| 2017-08-02 | $12.16 | $12.16 | $12.16 | $12.16 | $10.30 | 0 |
| 2017-08-01 | $12.16 | $12.16 | $12.16 | $12.16 | $10.30 | 2,353 |
| 2017-07-31 | $12.15 | $12.15 | $12.15 | $12.15 | $10.29 | 0 |
| 2017-07-28 | $12.15 | $12.15 | $12.15 | $12.15 | $10.29 | 0 |
| 2017-07-27 | $12.15 | $12.15 | $12.15 | $12.15 | $10.29 | 887 |
| 2017-07-26 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-07-25 | $12.15 | $12.25 | $12.15 | $12.25 | $10.38 | 4,258 |
| 2017-07-24 | $12.20 | $12.20 | $12.20 | $12.20 | $10.34 | 231 |
| 2017-07-21 | $12.15 | $12.15 | $12.15 | $12.15 | $10.29 | 20 |
| 2017-07-20 | $12.15 | $12.15 | $12.15 | $12.15 | $10.29 | 110 |
| 2017-07-19 | $12.15 | $12.15 | $12.15 | $12.15 | $10.29 | 0 |
| 2017-07-18 | $12.15 | $12.15 | $12.15 | $12.15 | $10.29 | 0 |
| 2017-07-17 | $12.15 | $12.15 | $12.15 | $12.15 | $10.29 | 3,484 |
| 2017-07-14 | $12.25 | $12.25 | $12.15 | $12.15 | $10.29 | 4,584 |
| 2017-07-13 | $12.15 | $12.15 | $12.15 | $12.15 | $10.29 | 415 |
| 2017-07-12 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 79 |
| 2017-07-11 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 1,000 |
| 2017-07-10 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 1,000 |
| 2017-07-07 | $12.28 | $12.30 | $12.28 | $12.30 | $10.42 | 3,000 |
| 2017-07-06 | $12.20 | $12.20 | $12.20 | $12.20 | $10.34 | 0 |
| 2017-07-05 | $12.20 | $12.20 | $12.20 | $12.20 | $10.34 | 0 |
| 2017-07-03 | $12.20 | $12.20 | $12.20 | $12.20 | $10.34 | 0 |
| 2017-06-30 | $12.20 | $12.20 | $12.20 | $12.20 | $10.34 | 0 |
| 2017-06-29 | $12.14 | $12.20 | $12.14 | $12.20 | $10.34 | 969 |
| 2017-06-28 | $12.10 | $12.10 | $12.10 | $12.10 | $10.25 | 0 |
| 2017-06-27 | $12.10 | $12.10 | $12.10 | $12.10 | $10.25 | 10,032 |
| 2017-06-26 | $12.10 | $12.10 | $12.10 | $12.10 | $10.25 | 12,354 |
| 2017-06-23 | $12.10 | $12.10 | $12.10 | $12.10 | $10.25 | 0 |
| 2017-06-22 | $12.10 | $12.10 | $12.10 | $12.10 | $10.25 | 145 |
| 2017-06-21 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-06-20 | $12.40 | $12.50 | $12.40 | $12.50 | $10.59 | 1,205 |
| 2017-06-19 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-06-16 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 2,000 |
| 2017-06-15 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-06-14 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-06-13 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-06-12 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 3,514 |
| 2017-06-09 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-06-08 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-06-07 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-06-06 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-06-05 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-06-02 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-06-01 | $12.39 | $12.50 | $12.39 | $12.50 | $10.59 | 599 |
| 2017-05-31 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-05-30 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-05-26 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-05-25 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-05-24 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-05-23 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-05-22 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-05-19 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-05-18 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 0 |
| 2017-05-17 | $12.25 | $12.25 | $12.25 | $12.25 | $10.38 | 183 |
| 2017-05-16 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 175 |
| 2017-05-15 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-05-12 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-05-11 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 0 |
| 2017-05-10 | $12.50 | $12.50 | $12.50 | $12.50 | $10.59 | 50 |
| 2017-05-09 | $12.50 | $12.50 | $12.45 | $12.50 | $10.59 | 10,375 |
| 2017-05-08 | $12.34 | $12.50 | $12.34 | $12.50 | $10.59 | 8,500 |
| 2017-05-05 | $12.06 | $12.06 | $12.06 | $12.06 | $10.22 | 1,500 |
| 2017-05-04 | $12.06 | $12.06 | $12.06 | $12.06 | $10.22 | 0 |
| 2017-05-03 | $12.06 | $12.06 | $12.06 | $12.06 | $10.22 | 0 |
| 2017-05-02 | $12.06 | $12.06 | $12.06 | $12.06 | $10.22 | 14 |
| 2017-05-01 | $12.06 | $12.06 | $12.06 | $12.06 | $10.22 | 0 |
| 2017-04-28 | $12.06 | $12.06 | $12.06 | $12.06 | $10.22 | 579 |
| 2017-04-27 | $12.00 | $12.00 | $12.00 | $12.00 | $10.17 | 0 |
| 2017-04-26 | $12.00 | $12.00 | $12.00 | $12.00 | $10.17 | 760 |
| 2017-04-25 | $12.00 | $12.00 | $12.00 | $12.00 | $10.17 | 478 |
| 2017-04-24 | $12.10 | $12.10 | $12.10 | $12.10 | $10.25 | 279 |
| 2017-04-21 | $12.00 | $12.00 | $12.00 | $12.00 | $10.17 | 0 |
| 2017-04-20 | $12.00 | $12.00 | $12.00 | $12.00 | $10.17 | 0 |
| 2017-04-19 | $12.00 | $12.00 | $12.00 | $12.00 | $10.17 | 0 |
| 2017-04-18 | $12.00 | $12.00 | $12.00 | $12.00 | $10.17 | 0 |
| 2017-04-17 | $11.98 | $12.00 | $11.98 | $12.00 | $10.17 | 852 |
| 2017-04-13 | $11.98 | $11.98 | $11.98 | $11.98 | $10.15 | 935 |
| 2017-04-12 | $11.98 | $11.98 | $11.98 | $11.98 | $10.15 | 0 |
| 2017-04-11 | $11.98 | $11.98 | $11.98 | $11.98 | $10.15 | 0 |
| 2017-04-10 | $11.98 | $11.98 | $11.98 | $11.98 | $10.15 | 0 |
| 2017-04-07 | $11.98 | $11.98 | $11.98 | $11.98 | $10.15 | 0 |
| 2017-04-06 | $11.98 | $11.98 | $11.98 | $11.98 | $10.15 | 0 |
| 2017-04-05 | $11.98 | $11.98 | $11.98 | $11.98 | $10.15 | 1,000 |
| 2017-04-04 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 700 |
| 2017-04-03 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 14 |
| 2017-03-31 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-30 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-29 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-28 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-27 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 3,770 |
| 2017-03-24 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 745 |
| 2017-03-23 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-22 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-21 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-20 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-17 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-16 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 1,056 |
| 2017-03-15 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-14 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 1,119 |
| 2017-03-13 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 100 |
| 2017-03-10 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-09 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-08 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-07 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-06 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-03 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 1 |
| 2017-03-02 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-03-01 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 1,000 |
| 2017-02-28 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 0 |
| 2017-02-27 | $11.95 | $11.95 | $11.95 | $11.95 | $10.12 | 25,000 |
| 2017-02-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.17 | 0 |
| 2017-02-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.17 | 0 |
| 2017-02-22 | $12.00 | $12.00 | $12.00 | $12.00 | $10.17 | 0 |
| 2017-02-21 | $12.25 | $12.25 | $12.00 | $12.00 | $10.17 | 25,200 |
| 2017-02-17 | $12.06 | $12.06 | $12.06 | $12.06 | $10.22 | 800 |
| 2017-02-16 | $12.06 | $12.06 | $12.06 | $12.06 | $10.22 | 18 |
| 2017-02-15 | $12.00 | $12.06 | $12.00 | $12.06 | $10.22 | 690 |
| 2017-02-14 | $12.00 | $12.00 | $12.00 | $12.00 | $10.17 | 8,675 |
| 2017-02-13 | $12.06 | $12.06 | $12.06 | $12.06 | $10.22 | 0 |
| 2017-02-10 | $11.98 | $12.06 | $11.98 | $12.06 | $10.22 | 5,290 |
| 2017-02-09 | $11.75 | $11.75 | $11.75 | $11.75 | $9.95 | 5 |
| 2017-02-08 | $11.75 | $11.75 | $11.75 | $11.75 | $9.95 | 713 |
| 2017-02-07 | $11.98 | $11.99 | $11.98 | $11.98 | $10.15 | 600 |
| 2017-02-06 | $11.75 | $11.75 | $11.75 | $11.75 | $9.95 | 0 |
| 2017-02-03 | $11.75 | $11.75 | $11.75 | $11.75 | $9.95 | 0 |
| 2017-02-02 | $11.75 | $11.75 | $11.75 | $11.75 | $9.95 | 299 |
| 2017-02-01 | $11.75 | $11.75 | $11.75 | $11.75 | $9.95 | 46 |
| 2017-01-31 | $11.75 | $11.75 | $11.75 | $11.75 | $9.95 | 0 |
| 2017-01-30 | $11.75 | $11.75 | $11.75 | $11.75 | $9.95 | 14 |
| 2017-01-27 | $11.75 | $11.75 | $11.75 | $11.75 | $9.95 | 0 |
| 2017-01-26 | $11.75 | $11.75 | $11.75 | $11.75 | $9.95 | 0 |
| 2017-01-25 | $11.75 | $11.75 | $11.75 | $11.75 | $9.95 | 0 |
| 2017-01-24 | $11.75 | $11.75 | $11.75 | $11.75 | $9.95 | 5 |
| 2017-01-23 | $11.75 | $11.75 | $11.75 | $11.75 | $9.95 | 360 |
| 2017-01-20 | $11.25 | $11.25 | $11.25 | $11.25 | $9.53 | 0 |
| 2017-01-19 | $11.25 | $11.25 | $11.25 | $11.25 | $9.53 | 0 |
| 2017-01-18 | $11.25 | $11.25 | $11.25 | $11.25 | $9.53 | 371 |
| 2017-01-17 | $12.00 | $12.00 | $12.00 | $12.00 | $10.16 | 1 |
| 2017-01-13 | $12.00 | $12.00 | $12.00 | $12.00 | $10.16 | 103 |
| 2017-01-12 | $11.45 | $12.00 | $11.45 | $12.00 | $10.16 | 538 |
| 2017-01-11 | $11.25 | $11.25 | $11.25 | $11.25 | $9.53 | 0 |
| 2017-01-10 | $11.25 | $11.25 | $11.25 | $11.25 | $9.53 | 0 |
| 2017-01-09 | $11.25 | $11.25 | $11.25 | $11.25 | $9.53 | 0 |
| 2017-01-06 | $11.35 | $11.35 | $11.25 | $11.25 | $9.53 | 299 |
| 2017-01-05 | $11.30 | $11.30 | $11.30 | $11.30 | $9.57 | 0 |
| 2017-01-04 | $11.30 | $11.30 | $11.30 | $11.30 | $9.57 | 0 |
| 2017-01-03 | $11.30 | $11.30 | $11.30 | $11.30 | $9.57 | 0 |
| 2016-12-30 | $11.25 | $11.30 | $11.25 | $11.30 | $9.57 | 396 |
| 2016-12-29 | $11.25 | $11.25 | $11.25 | $11.25 | $9.53 | 0 |
| 2016-12-28 | $11.25 | $11.25 | $11.25 | $11.25 | $9.53 | 0 |
| 2016-12-27 | $11.25 | $11.25 | $11.25 | $11.25 | $9.53 | 598 |
| 2016-12-23 | $11.06 | $11.06 | $11.06 | $11.06 | $9.37 | 0 |
| 2016-12-22 | $11.06 | $11.06 | $11.06 | $11.06 | $9.37 | 0 |
| 2016-12-21 | $11.06 | $11.06 | $11.06 | $11.06 | $9.07 | 175 |
| 2016-12-20 | $11.35 | $11.35 | $11.35 | $11.35 | $9.31 | 0 |
| 2016-12-19 | $11.35 | $11.35 | $11.35 | $11.35 | $9.31 | 0 |
| 2016-12-16 | $11.35 | $11.35 | $11.35 | $11.35 | $9.31 | 0 |
| 2016-12-15 | $11.35 | $11.35 | $11.35 | $11.35 | $9.31 | 25 |
| 2016-12-14 | $11.20 | $11.35 | $11.20 | $11.35 | $9.31 | 6,200 |
| 2016-12-13 | $11.00 | $11.90 | $11.00 | $11.20 | $9.19 | 3,902 |
| 2016-12-12 | $10.75 | $10.75 | $10.75 | $10.75 | $8.82 | 0 |
| 2016-12-09 | $10.75 | $10.75 | $10.75 | $10.75 | $8.82 | 1,850 |
| 2016-12-08 | $11.00 | $11.30 | $11.00 | $11.30 | $9.27 | 300 |
| 2016-12-07 | $10.75 | $10.75 | $10.75 | $10.75 | $8.82 | 200 |
| 2016-12-06 | $10.60 | $10.60 | $10.60 | $10.60 | $8.70 | 497 |
| 2016-12-05 | $10.50 | $10.50 | $10.50 | $10.50 | $8.61 | 6 |
| 2016-12-02 | $10.50 | $10.50 | $10.50 | $10.50 | $8.61 | 0 |
| 2016-12-01 | $10.50 | $10.50 | $10.50 | $10.50 | $8.61 | 200 |
| 2016-11-30 | $10.50 | $10.50 | $10.50 | $10.50 | $8.61 | 35 |
| 2016-11-29 | $10.50 | $10.50 | $10.50 | $10.50 | $8.61 | 0 |
| 2016-11-28 | $10.45 | $10.50 | $10.45 | $10.50 | $8.61 | 300 |
| 2016-11-25 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 0 |
| 2016-11-23 | $10.10 | $10.25 | $10.10 | $10.25 | $8.41 | 750 |
| 2016-11-22 | $10.21 | $10.21 | $10.00 | $10.00 | $8.21 | 1,369 |
| 2016-11-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.20 | 0 |
| 2016-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $8.20 | 722 |
| 2016-11-17 | $9.95 | $9.95 | $9.95 | $9.95 | $8.16 | 0 |
| 2016-11-16 | $9.95 | $9.95 | $9.95 | $9.95 | $8.16 | 0 |
| 2016-11-15 | $9.95 | $9.95 | $9.95 | $9.95 | $8.16 | 0 |
| 2016-11-14 | $9.70 | $9.95 | $9.70 | $9.95 | $8.16 | 524 |
| 2016-11-11 | $9.69 | $9.70 | $9.69 | $9.70 | $7.96 | 1,100 |
| 2016-11-10 | $9.60 | $9.60 | $9.60 | $9.60 | $7.88 | 100 |
| 2016-11-09 | $9.52 | $9.52 | $9.52 | $9.52 | $7.81 | 0 |
| 2016-11-08 | $9.52 | $9.52 | $9.52 | $9.52 | $7.81 | 0 |
| 2016-11-07 | $9.52 | $9.52 | $9.52 | $9.52 | $7.81 | 0 |
| 2016-11-04 | $9.52 | $9.52 | $9.52 | $9.52 | $7.81 | 0 |
| 2016-11-03 | $9.52 | $9.52 | $9.52 | $9.52 | $7.81 | 1,066 |
| 2016-11-02 | $9.72 | $9.72 | $9.52 | $9.52 | $7.81 | 500 |
| 2016-11-01 | $9.57 | $9.57 | $9.57 | $9.57 | $7.85 | 0 |
| 2016-10-31 | $9.57 | $9.57 | $9.57 | $9.57 | $7.85 | 0 |
| 2016-10-28 | $9.57 | $9.57 | $9.57 | $9.57 | $7.85 | 299 |
| 2016-10-27 | $9.65 | $9.65 | $9.57 | $9.57 | $7.85 | 250 |
| 2016-10-26 | $9.56 | $9.65 | $9.56 | $9.65 | $7.92 | 500 |
| 2016-10-25 | $9.80 | $9.80 | $9.80 | $9.80 | $8.04 | 0 |
| 2016-10-24 | $9.80 | $9.80 | $9.80 | $9.80 | $8.04 | 0 |
| 2016-10-21 | $9.80 | $9.80 | $9.80 | $9.80 | $8.04 | 0 |
| 2016-10-20 | $9.80 | $9.80 | $9.80 | $9.80 | $8.04 | 0 |
| 2016-10-19 | $9.80 | $9.80 | $9.80 | $9.80 | $8.04 | 0 |
| 2016-10-18 | $9.80 | $9.80 | $9.80 | $9.80 | $8.04 | 2,000 |
| 2016-10-17 | $9.51 | $9.51 | $9.51 | $9.51 | $7.80 | 100 |
| 2016-10-14 | $9.80 | $9.80 | $9.80 | $9.80 | $8.04 | 0 |
| 2016-10-13 | $9.60 | $9.85 | $9.60 | $9.80 | $8.04 | 6,816 |
| 2016-10-12 | $9.55 | $9.55 | $9.50 | $9.50 | $7.79 | 5,016 |
| 2016-10-11 | $9.65 | $9.65 | $9.65 | $9.65 | $7.92 | 541 |
| 2016-10-10 | $9.70 | $9.70 | $9.70 | $9.70 | $7.96 | 200 |
| 2016-10-07 | $9.70 | $9.70 | $9.70 | $9.70 | $7.96 | 194 |
| 2016-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $8.20 | 0 |
| 2016-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $8.20 | 0 |
| 2016-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $8.20 | 57 |
| 2016-10-03 | $10.00 | $10.00 | $10.00 | $10.00 | $8.20 | 0 |
| 2016-09-30 | $10.00 | $10.00 | $10.00 | $10.00 | $8.20 | 0 |
| 2016-09-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.20 | 0 |
| 2016-09-28 | $9.95 | $10.00 | $9.95 | $10.00 | $8.20 | 1,394 |
| 2016-09-27 | $9.85 | $9.85 | $9.85 | $9.85 | $8.08 | 0 |
| 2016-09-26 | $10.00 | $10.00 | $9.85 | $9.85 | $8.08 | 500 |
| 2016-09-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.20 | 0 |
| 2016-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $8.20 | 800 |
| 2016-09-21 | $10.05 | $10.05 | $10.05 | $10.05 | $8.25 | 611 |
| 2016-09-20 | $10.05 | $10.05 | $10.05 | $10.05 | $8.25 | 100 |
| 2016-09-19 | $10.00 | $10.00 | $10.00 | $10.00 | $8.20 | 100 |
| 2016-09-16 | $10.20 | $10.20 | $10.20 | $10.20 | $8.37 | 0 |
| 2016-09-15 | $10.20 | $10.20 | $10.20 | $10.20 | $8.37 | 0 |
| 2016-09-14 | $10.20 | $10.20 | $10.20 | $10.20 | $8.37 | 200 |
| 2016-09-13 | $9.85 | $9.85 | $9.85 | $9.85 | $8.08 | 0 |
| 2016-09-12 | $10.25 | $10.25 | $9.85 | $9.85 | $8.08 | 1,500 |
| 2016-09-09 | $10.50 | $10.50 | $10.50 | $10.50 | $8.61 | 200 |
| 2016-09-08 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 0 |
| 2016-09-07 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 0 |
| 2016-09-06 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 1,308 |
| 2016-09-02 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 0 |
| 2016-09-01 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 1,400 |
| 2016-08-31 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 100 |
| 2016-08-30 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 0 |
| 2016-08-29 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 0 |
| 2016-08-26 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 222 |
| 2016-08-25 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 0 |
| 2016-08-24 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 500 |
| 2016-08-23 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 1 |
| 2016-08-22 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 0 |
| 2016-08-19 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 1,101 |
| 2016-08-18 | $10.75 | $10.75 | $10.50 | $10.50 | $8.61 | 600 |
| 2016-08-17 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 200 |
| 2016-08-16 | $10.65 | $10.65 | $10.15 | $10.25 | $8.41 | 1,691 |
| 2016-08-15 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 600 |
| 2016-08-12 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 0 |
| 2016-08-11 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 0 |
| 2016-08-10 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 100 |
| 2016-08-09 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 100 |
| 2016-08-08 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 0 |
| 2016-08-05 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 0 |
| 2016-08-04 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 0 |
| 2016-08-03 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 500 |
| 2016-08-02 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 650 |
| 2016-08-01 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 0 |
| 2016-07-29 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 0 |
| 2016-07-28 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 200 |
| 2016-07-27 | $11.35 | $11.35 | $11.35 | $11.35 | $9.31 | 0 |
| 2016-07-26 | $11.35 | $11.35 | $11.35 | $11.35 | $9.31 | 0 |
| 2016-07-25 | $11.35 | $11.35 | $11.35 | $11.35 | $9.31 | 313 |
| 2016-07-22 | $11.15 | $11.15 | $11.15 | $11.15 | $9.15 | 0 |
| 2016-07-21 | $11.15 | $11.15 | $11.05 | $11.15 | $9.15 | 477 |
| 2016-07-20 | $11.05 | $11.05 | $11.05 | $11.05 | $9.07 | 105 |
| 2016-07-19 | $11.05 | $11.05 | $11.05 | $11.05 | $9.07 | 0 |
| 2016-07-18 | $11.05 | $11.05 | $11.05 | $11.05 | $9.07 | 195 |
| 2016-07-15 | $11.05 | $11.05 | $11.05 | $11.05 | $9.07 | 0 |
| 2016-07-14 | $11.05 | $11.05 | $11.05 | $11.05 | $9.07 | 0 |
| 2016-07-13 | $11.05 | $11.05 | $11.05 | $11.05 | $9.07 | 0 |
| 2016-07-12 | $11.05 | $11.05 | $11.05 | $11.05 | $9.07 | 0 |
| 2016-07-11 | $11.05 | $11.05 | $11.05 | $11.05 | $9.07 | 0 |
| 2016-07-08 | $11.05 | $11.05 | $11.05 | $11.05 | $9.07 | 300 |
| 2016-07-07 | $11.45 | $11.45 | $11.45 | $11.45 | $9.39 | 0 |
| 2016-07-06 | $11.45 | $11.45 | $11.45 | $11.45 | $9.39 | 199 |
| 2016-07-05 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 0 |
| 2016-07-01 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 0 |
| 2016-06-30 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 0 |
| 2016-06-29 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 0 |
| 2016-06-28 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 0 |
| 2016-06-27 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 29 |
| 2016-06-24 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 332 |
| 2016-06-23 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 200 |
| 2016-06-22 | $12.24 | $12.24 | $12.24 | $12.24 | $10.04 | 0 |
| 2016-06-21 | $12.24 | $12.24 | $12.24 | $12.24 | $10.04 | 234 |
| 2016-06-20 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 100 |
| 2016-06-17 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 1 |
| 2016-06-16 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 3,368 |
| 2016-06-15 | $11.90 | $12.05 | $11.90 | $12.05 | $9.89 | 320 |
| 2016-06-14 | $11.90 | $11.90 | $11.90 | $11.90 | $9.76 | 0 |
| 2016-06-13 | $11.90 | $11.90 | $11.90 | $11.90 | $9.76 | 100 |
| 2016-06-10 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 0 |
| 2016-06-09 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 397 |
| 2016-06-08 | $12.10 | $12.10 | $12.00 | $12.00 | $9.85 | 940 |
| 2016-06-07 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 0 |
| 2016-06-06 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 200 |
| 2016-06-03 | $12.10 | $12.10 | $12.10 | $12.10 | $9.93 | 357 |
| 2016-06-02 | $12.49 | $12.49 | $12.49 | $12.49 | $10.25 | 0 |
| 2016-06-01 | $12.49 | $12.49 | $12.49 | $12.49 | $10.25 | 0 |
| 2016-05-31 | $12.49 | $12.49 | $12.49 | $12.49 | $10.25 | 0 |
| 2016-05-27 | $12.49 | $12.49 | $12.49 | $12.49 | $10.25 | 175 |
| 2016-05-26 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 100 |
| 2016-05-25 | $11.73 | $12.00 | $11.73 | $12.00 | $9.84 | 1,450 |
| 2016-05-24 | $11.75 | $11.75 | $11.75 | $11.75 | $9.64 | 0 |
| 2016-05-23 | $11.80 | $11.80 | $11.75 | $11.75 | $9.64 | 510 |
| 2016-05-20 | $11.55 | $11.55 | $11.55 | $11.55 | $9.48 | 76 |
| 2016-05-19 | $11.55 | $11.55 | $11.55 | $11.55 | $9.48 | 98 |
| 2016-05-18 | $11.55 | $11.55 | $11.55 | $11.55 | $9.48 | 100 |
| 2016-05-17 | $11.73 | $11.73 | $11.50 | $11.50 | $9.44 | 799 |
| 2016-05-16 | $11.45 | $11.45 | $11.45 | $11.45 | $9.39 | 299 |
| 2016-05-13 | $11.25 | $11.25 | $11.25 | $11.25 | $9.23 | 200 |
| 2016-05-12 | $11.11 | $11.15 | $11.11 | $11.11 | $9.12 | 1,970 |
| 2016-05-11 | $11.19 | $11.24 | $11.19 | $11.24 | $9.22 | 300 |
| 2016-05-10 | $11.25 | $11.74 | $11.25 | $11.25 | $9.23 | 1,739 |
| 2016-05-09 | $11.50 | $11.50 | $11.50 | $11.50 | $9.44 | 800 |
| 2016-05-06 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 64 |
| 2016-05-05 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 0 |
| 2016-05-04 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 0 |
| 2016-05-03 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 0 |
| 2016-05-02 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 243 |
| 2016-04-29 | $11.75 | $11.75 | $11.75 | $11.75 | $9.64 | 200 |
| 2016-04-28 | $11.75 | $11.75 | $11.70 | $11.70 | $9.60 | 399 |
| 2016-04-27 | $11.25 | $11.25 | $11.25 | $11.25 | $9.23 | 0 |
| 2016-04-26 | $11.25 | $11.25 | $11.25 | $11.25 | $9.23 | 0 |
| 2016-04-25 | $12.00 | $12.00 | $11.25 | $11.25 | $9.23 | 699 |
| 2016-04-22 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 314 |
| 2016-04-21 | $11.51 | $11.51 | $11.51 | $11.51 | $9.44 | 236 |
| 2016-04-20 | $11.95 | $12.50 | $11.95 | $12.50 | $10.26 | 1,000 |
| 2016-04-19 | $11.75 | $11.75 | $11.11 | $11.11 | $9.12 | 1,348 |
| 2016-04-18 | $11.70 | $11.70 | $11.70 | $11.70 | $9.60 | 0 |
| 2016-04-15 | $11.70 | $11.70 | $11.70 | $11.70 | $9.60 | 0 |
| 2016-04-14 | $11.70 | $11.70 | $11.70 | $11.70 | $9.60 | 0 |
| 2016-04-13 | $11.70 | $11.70 | $11.70 | $11.70 | $9.60 | 0 |
| 2016-04-12 | $11.70 | $11.70 | $11.70 | $11.70 | $9.60 | 0 |
| 2016-04-11 | $11.70 | $11.70 | $11.70 | $11.70 | $9.60 | 0 |
| 2016-04-08 | $11.70 | $11.70 | $11.70 | $11.70 | $9.60 | 590 |
| 2016-04-07 | $11.68 | $11.68 | $11.68 | $11.68 | $9.58 | 0 |
| 2016-04-06 | $11.68 | $11.68 | $11.68 | $11.68 | $9.58 | 0 |
| 2016-04-05 | $11.68 | $11.68 | $11.68 | $11.68 | $9.58 | 299 |
| 2016-04-04 | $11.53 | $11.53 | $11.41 | $11.41 | $9.36 | 1,470 |
| 2016-04-01 | $11.60 | $11.60 | $11.60 | $11.60 | $9.52 | 885 |
| 2016-03-31 | $11.85 | $11.85 | $11.70 | $11.70 | $9.60 | 1,491 |
| 2016-03-30 | $11.95 | $11.95 | $11.85 | $11.85 | $9.72 | 1,590 |
| 2016-03-29 | $11.98 | $12.00 | $11.95 | $12.00 | $9.85 | 4,851 |
| 2016-03-28 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 100 |
| 2016-03-24 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 0 |
| 2016-03-23 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 1,236 |
| 2016-03-22 | $12.00 | $12.00 | $11.99 | $11.99 | $9.84 | 3,969 |
| 2016-03-21 | $12.00 | $12.00 | $12.00 | $12.00 | $9.85 | 2,986 |
| 2016-03-18 | $11.75 | $12.25 | $11.75 | $12.00 | $9.85 | 5,062 |
| 2016-03-17 | $11.10 | $11.45 | $11.10 | $11.45 | $9.39 | 2,596 |
| 2016-03-16 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 0 |
| 2016-03-15 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 0 |
| 2016-03-14 | $10.85 | $10.85 | $10.85 | $10.85 | $8.90 | 400 |
| 2016-03-11 | $10.95 | $10.95 | $10.95 | $10.95 | $8.98 | 100 |
| 2016-03-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.02 | 1,000 |
| 2016-03-09 | $11.00 | $11.00 | $11.00 | $11.00 | $9.02 | 0 |
| 2016-03-08 | $11.00 | $11.00 | $11.00 | $11.00 | $9.02 | 100 |
| 2016-03-07 | $11.00 | $11.00 | $11.00 | $11.00 | $9.02 | 0 |
| 2016-03-04 | $10.95 | $11.00 | $10.95 | $11.00 | $9.02 | 2,000 |
| 2016-03-03 | $11.10 | $11.10 | $11.05 | $11.05 | $9.07 | 300 |
| 2016-03-02 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 0 |
| 2016-03-01 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 0 |
| 2016-02-29 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 0 |
| 2016-02-26 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 0 |
| 2016-02-25 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 0 |
| 2016-02-24 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 0 |
| 2016-02-23 | $11.19 | $11.19 | $11.10 | $11.10 | $9.11 | 1,601 |
| 2016-02-22 | $11.19 | $11.19 | $11.19 | $11.19 | $9.18 | 0 |
| 2016-02-19 | $11.19 | $11.19 | $11.19 | $11.19 | $9.18 | 100 |
| 2016-02-18 | $11.20 | $11.20 | $11.20 | $11.20 | $9.19 | 209 |
| 2016-02-17 | $11.25 | $11.25 | $11.25 | $11.25 | $9.23 | 211 |
| 2016-02-16 | $11.40 | $11.40 | $11.40 | $11.40 | $9.35 | 0 |
| 2016-02-12 | $11.40 | $11.40 | $11.40 | $11.40 | $9.35 | 0 |
| 2016-02-11 | $11.40 | $11.40 | $11.40 | $11.40 | $9.35 | 100 |
| 2016-02-10 | $11.20 | $11.50 | $11.20 | $11.50 | $9.44 | 2,330 |
| 2016-02-09 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 0 |
| 2016-02-08 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 0 |
| 2016-02-05 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 0 |
| 2016-02-04 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 3,000 |
| 2016-02-03 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 330 |
| 2016-02-02 | $11.15 | $11.15 | $11.15 | $11.15 | $9.15 | 0 |
| 2016-02-01 | $11.15 | $11.15 | $11.15 | $11.15 | $9.15 | 0 |
| 2016-01-29 | $11.15 | $11.15 | $11.15 | $11.15 | $9.15 | 0 |
| 2016-01-28 | $11.15 | $11.15 | $11.15 | $11.15 | $9.15 | 0 |
| 2016-01-27 | $11.15 | $11.15 | $11.15 | $11.15 | $9.15 | 0 |
| 2016-01-26 | $11.15 | $11.15 | $11.15 | $11.15 | $9.15 | 0 |
| 2016-01-25 | $11.15 | $11.15 | $11.15 | $11.15 | $9.15 | 0 |
| 2016-01-22 | $11.15 | $11.15 | $11.15 | $11.15 | $9.15 | 3,785 |
| 2016-01-21 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 0 |
| 2016-01-20 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 0 |
| 2016-01-19 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 133 |
| 2016-01-15 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 0 |
| 2016-01-14 | $11.10 | $11.11 | $11.10 | $11.10 | $9.11 | 600 |
| 2016-01-13 | $11.50 | $11.50 | $11.50 | $11.50 | $9.44 | 0 |
| 2016-01-12 | $11.50 | $11.50 | $11.50 | $11.50 | $9.44 | 150 |
| 2016-01-11 | $11.30 | $11.50 | $11.30 | $11.50 | $9.44 | 353 |
| 2016-01-08 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 0 |
| 2016-01-07 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 300 |
| 2016-01-06 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 0 |
| 2016-01-05 | $11.10 | $11.10 | $11.10 | $11.10 | $9.11 | 200 |
| 2016-01-04 | $11.40 | $11.40 | $11.40 | $11.40 | $9.35 | 0 |
| 2015-12-31 | $11.40 | $11.40 | $11.40 | $11.40 | $9.35 | 0 |
| 2015-12-30 | $11.40 | $11.40 | $11.40 | $11.40 | $9.35 | 100 |
| 2015-12-29 | $11.40 | $11.40 | $11.40 | $11.40 | $9.35 | 0 |
| 2015-12-28 | $11.40 | $11.40 | $11.40 | $11.40 | $9.35 | 1,198 |
| 2015-12-24 | $11.40 | $11.50 | $11.40 | $11.40 | $9.35 | 1,198 |
| 2015-12-23 | $11.00 | $11.00 | $11.00 | $11.00 | $9.02 | 515 |
| 2015-12-22 | $11.24 | $11.40 | $11.24 | $11.40 | $9.13 | 2,000 |
| 2015-12-21 | $11.10 | $11.10 | $11.10 | $11.10 | $8.89 | 0 |
| 2015-12-18 | $11.10 | $11.10 | $11.10 | $11.10 | $8.89 | 325 |
| 2015-12-17 | $11.03 | $11.03 | $11.03 | $11.03 | $8.83 | 0 |
| 2015-12-16 | $11.03 | $11.03 | $11.03 | $11.03 | $8.83 | 0 |
| 2015-12-15 | $11.03 | $11.03 | $11.03 | $11.03 | $8.83 | 0 |
| 2015-12-14 | $11.03 | $11.03 | $11.03 | $11.03 | $8.83 | 100 |
| 2015-12-11 | $11.03 | $11.03 | $11.03 | $11.03 | $8.83 | 200 |
| 2015-12-10 | $11.19 | $11.20 | $11.03 | $11.20 | $8.97 | 300 |
| 2015-12-09 | $11.19 | $11.19 | $11.19 | $11.19 | $8.96 | 339 |
| 2015-12-08 | $11.02 | $11.02 | $11.02 | $11.02 | $8.82 | 1,700 |
| 2015-12-07 | $11.05 | $11.05 | $11.02 | $11.02 | $8.82 | 1,700 |
| 2015-12-04 | $11.05 | $11.05 | $11.05 | $11.05 | $8.85 | 365 |
| 2015-12-03 | $11.10 | $11.10 | $11.05 | $11.05 | $8.85 | 875 |
| 2015-12-02 | $11.13 | $11.13 | $11.13 | $11.13 | $8.91 | 25 |
| 2015-12-01 | $11.13 | $11.13 | $11.13 | $11.13 | $8.91 | 0 |
| 2015-11-30 | $11.13 | $11.13 | $11.13 | $11.13 | $8.91 | 100 |
| 2015-11-27 | $11.03 | $11.03 | $11.03 | $11.03 | $8.83 | 1,300 |
| 2015-11-25 | $11.03 | $11.13 | $11.03 | $11.03 | $8.83 | 4,542 |
| 2015-11-24 | $11.03 | $11.15 | $11.03 | $11.13 | $8.91 | 8,000 |
| 2015-11-23 | $11.28 | $11.28 | $11.03 | $11.15 | $8.93 | 8,438 |
| 2015-11-20 | $11.50 | $11.50 | $11.25 | $11.25 | $9.01 | 88,509 |
| 2015-11-19 | $11.75 | $11.75 | $11.75 | $11.75 | $9.41 | 0 |
| 2015-11-18 | $11.75 | $11.75 | $11.75 | $11.75 | $9.41 | 57 |
| 2015-11-17 | $11.75 | $11.75 | $11.75 | $11.75 | $9.41 | 0 |
| 2015-11-16 | $11.50 | $11.75 | $11.50 | $11.75 | $9.41 | 1,158 |
| 2015-11-13 | $12.65 | $12.65 | $12.65 | $12.65 | $10.13 | 16 |
| 2015-11-12 | $12.65 | $12.65 | $12.65 | $12.65 | $10.13 | 0 |
| 2015-11-11 | $12.65 | $12.65 | $12.65 | $12.65 | $10.13 | 0 |
| 2015-11-10 | $12.65 | $12.65 | $12.65 | $12.65 | $10.13 | 86 |
| 2015-11-09 | $12.65 | $12.65 | $12.65 | $12.65 | $10.13 | 0 |
| 2015-11-06 | $12.65 | $12.65 | $12.65 | $12.65 | $10.13 | 622 |
| 2015-11-05 | $12.65 | $12.65 | $12.65 | $12.65 | $10.13 | 0 |
| 2015-11-04 | $12.65 | $12.65 | $12.65 | $12.65 | $10.13 | 0 |
| 2015-11-03 | $12.65 | $12.65 | $12.65 | $12.65 | $10.13 | 378 |
| 2015-11-02 | $12.50 | $12.50 | $12.50 | $12.50 | $10.01 | 0 |
| 2015-10-30 | $12.50 | $12.50 | $12.50 | $12.50 | $10.01 | 40 |
| 2015-10-29 | $12.50 | $12.50 | $12.50 | $12.50 | $10.01 | 296 |
| 2015-10-28 | $12.30 | $12.30 | $12.30 | $12.30 | $9.85 | 0 |
| 2015-10-27 | $11.78 | $12.30 | $11.78 | $12.30 | $9.85 | 300 |
| 2015-10-26 | $12.40 | $12.40 | $12.40 | $12.40 | $9.93 | 0 |
| 2015-10-23 | $12.40 | $12.40 | $12.40 | $12.40 | $9.93 | 0 |
| 2015-10-22 | $12.40 | $12.40 | $12.40 | $12.40 | $9.93 | 179 |
| 2015-10-21 | $11.90 | $12.74 | $11.90 | $12.74 | $10.20 | 313 |
| 2015-10-20 | $12.05 | $12.05 | $12.05 | $12.05 | $9.65 | 115 |
| 2015-10-19 | $12.25 | $12.25 | $12.25 | $12.25 | $9.81 | 0 |
| 2015-10-16 | $12.25 | $12.25 | $12.25 | $12.25 | $9.81 | 0 |
| 2015-10-15 | $12.25 | $12.25 | $12.25 | $12.25 | $9.81 | 100 |
| 2015-10-14 | $12.15 | $12.25 | $12.15 | $12.25 | $9.81 | 250 |
| 2015-10-13 | $12.50 | $12.50 | $12.50 | $12.50 | $10.01 | 0 |
| 2015-10-12 | $12.50 | $12.50 | $12.50 | $12.50 | $10.01 | 0 |
| 2015-10-09 | $12.50 | $12.50 | $12.50 | $12.50 | $10.01 | 0 |
| 2015-10-08 | $12.50 | $12.50 | $12.50 | $12.50 | $10.01 | 243 |
| 2015-10-07 | $12.50 | $12.50 | $12.50 | $12.50 | $10.01 | 0 |
| 2015-10-06 | $11.50 | $12.50 | $11.50 | $12.50 | $10.01 | 1,400 |
| 2015-10-05 | $12.40 | $12.40 | $12.40 | $12.40 | $9.93 | 0 |
| 2015-10-02 | $12.40 | $12.40 | $12.40 | $12.40 | $9.93 | 0 |
| 2015-10-01 | $12.40 | $12.40 | $12.40 | $12.40 | $9.93 | 0 |
| 2015-09-30 | $12.40 | $12.40 | $12.40 | $12.40 | $9.93 | 20 |
| 2015-09-29 | $12.40 | $12.40 | $12.40 | $12.40 | $9.93 | 0 |
| 2015-09-28 | $12.40 | $12.40 | $12.40 | $12.40 | $9.93 | 0 |
| 2015-09-25 | $12.40 | $12.40 | $12.40 | $12.40 | $9.93 | 0 |
| 2015-09-24 | $11.20 | $12.40 | $11.20 | $12.40 | $9.93 | 1,778 |
| 2015-09-23 | $11.15 | $11.15 | $11.15 | $11.15 | $8.93 | 100 |
| 2015-09-22 | $11.20 | $11.30 | $11.20 | $11.30 | $9.05 | 200 |
| 2015-09-21 | $11.50 | $11.50 | $11.50 | $11.50 | $9.21 | 5 |
| 2015-09-18 | $11.63 | $11.63 | $11.50 | $11.50 | $9.21 | 300 |
| 2015-09-17 | $11.81 | $11.81 | $11.81 | $11.81 | $9.46 | 130 |
| 2015-09-16 | $11.84 | $11.84 | $11.84 | $11.84 | $9.48 | 0 |
| 2015-09-15 | $11.81 | $11.84 | $11.81 | $11.84 | $9.48 | 535 |
| 2015-09-14 | $12.00 | $12.00 | $12.00 | $12.00 | $9.61 | 0 |
| 2015-09-11 | $11.90 | $12.00 | $11.90 | $12.00 | $9.61 | 866 |
| 2015-09-10 | $11.90 | $11.90 | $11.90 | $11.90 | $9.53 | 0 |
| 2015-09-09 | $11.90 | $11.90 | $11.90 | $11.90 | $9.53 | 50 |
| 2015-09-08 | $11.90 | $11.90 | $11.90 | $11.90 | $9.53 | 34 |
| 2015-09-04 | $11.90 | $11.90 | $11.90 | $11.90 | $9.53 | 200 |
| 2015-09-03 | $11.83 | $11.83 | $11.83 | $11.83 | $9.47 | 100 |
| 2015-09-02 | $11.83 | $11.83 | $11.83 | $11.83 | $9.47 | 0 |
| 2015-09-01 | $11.83 | $11.83 | $11.83 | $11.83 | $9.47 | 370 |
| 2015-08-31 | $12.31 | $12.31 | $11.90 | $11.90 | $9.53 | 2,808 |
| 2015-08-28 | $13.63 | $13.63 | $13.63 | $13.63 | $10.91 | 0 |
| 2015-08-27 | $13.63 | $13.63 | $13.63 | $13.63 | $10.91 | 100 |
| 2015-08-26 | $14.00 | $14.00 | $14.00 | $14.00 | $11.21 | 0 |
| 2015-08-25 | $14.00 | $14.00 | $14.00 | $14.00 | $11.21 | 0 |
| 2015-08-24 | $14.00 | $14.00 | $14.00 | $14.00 | $11.21 | 0 |
Surrey Bancorp (NC) (SRYB) News Headlines
Recent Surrey Bancorp (NC) (SRYB) News
Similar Companies to Surrey Bancorp (NC) (SRYB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |